|
 SONAE Indústria SGPS SA - [Ticker: SONI.LS] |     | | Última Transacción | 1,840 | Hora de Cotización | 2018-12-05 - 00:00:00 | | Variación | --0.04 (+0.98%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 1,875 | Mínimo | 1,825 | | Volumen | 13.795 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 0,005 x 4.155.000 - 0,005 x 170.007.100 | Yield | | | Cierre Anterior | 1,880 | PER | 0,00% | | Apertura | 1,875 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para SONI.LS desde 2000-01-01 hasta 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-09 | 4,25 | 65 | 4,26 | 4,25 | 4,26 | 00:00:00 | | 2002-04-10 | 4,25 | 82 | 4,30 | 4,25 | 4,25 | 00:00:00 | | 2002-04-11 | 4,25 | 66 | 4,25 | 4,25 | 4,25 | 00:00:00 | | 2002-04-12 | 4,28 | 16 | 4,28 | 4,26 | 4,26 | 00:00:00 | | 2002-04-15 | 4,25 | 37 | 4,27 | 4,25 | 4,25 | 00:00:00 | | 2002-04-16 | 4,25 | 52 | 4,25 | 4,25 | 4,25 | 00:00:00 | | 2002-04-17 | 4,25 | 140 | 4,25 | 4,15 | 4,25 | 00:00:00 | | 2002-04-18 | 4,25 | 75 | 4,25 | 4,15 | 4,15 | 00:00:00 | | 2002-04-19 | 4,25 | 30 | 4,26 | 4,25 | 4,26 | 00:00:00 | | 2002-04-22 | 4,25 | 50 | 4,25 | 4,25 | 4,25 | 00:00:00 | | 2002-04-23 | 4,25 | 134 | 4,25 | 4,25 | 4,25 | 00:00:00 | | 2002-04-24 | 4,25 | 50 | 4,25 | 4,25 | 4,25 | 00:00:00 | | 2002-04-26 | 4,25 | 26 | 4,26 | 4,21 | 4,21 | 00:00:00 | | 2002-04-29 | 4,25 | 11 | 4,25 | 4,23 | 4,23 | 00:00:00 | | 2002-04-30 | 4,25 | 84 | 4,25 | 4,21 | 4,25 | 00:00:00 | | 2002-05-02 | 4,21 | 37 | 4,21 | 4,21 | 4,21 | 00:00:00 | | 2002-05-03 | 4,21 | 15 | 4,21 | 4,21 | 4,21 | 00:00:00 | | 2002-05-06 | 4,25 | 46 | 4,25 | 4,21 | 4,21 | 00:00:00 | | 2002-05-07 | 4,23 | 61 | 4,25 | 4,21 | 4,25 | 00:00:00 | | 2002-05-08 | 4,29 | 155 | 4,29 | 4,24 | 4,25 | 00:00:00 | | 2002-05-09 | 4,25 | 104 | 4,30 | 4,21 | 4,25 | 00:00:00 | | 2002-05-10 | 4,25 | 12 | 4,25 | 4,25 | 4,25 | 00:00:00 | | 2002-05-13 | 4,25 | 8 | 4,25 | 4,25 | 4,25 | 00:00:00 | | 2002-05-14 | 4,27 | 643 | 4,27 | 4,25 | 4,26 | 00:00:00 | | 2002-05-15 | 4,27 | 57 | 4,35 | 4,26 | 4,26 | 00:00:00 | | 2002-05-16 | 4,34 | 14 | 4,37 | 4,27 | 4,27 | 00:00:00 | | 2002-05-17 | 4,33 | 47 | 4,34 | 4,26 | 4,27 | 00:00:00 | | 2002-05-20 | 4,33 | 37 | 4,33 | 4,28 | 4,29 | 00:00:00 | | 2002-05-21 | 4,35 | 45 | 4,35 | 4,28 | 4,28 | 00:00:00 | | 2002-05-22 | 4,35 | 24 | 4,35 | 4,28 | 4,29 | 00:00:00 | | 2002-05-23 | 4,35 | 44 | 4,35 | 4,29 | 4,29 | 00:00:00 | | 2002-05-24 | 4,35 | 30 | 4,35 | 4,31 | 4,31 | 00:00:00 | | 2002-05-27 | 4,35 | 115 | 4,35 | 4,29 | 4,29 | 00:00:00 | | 2002-05-28 | 4,35 | 40 | 4,35 | 4,30 | 4,31 | 00:00:00 | | 2002-05-29 | 4,35 | 17 | 4,35 | 4,31 | 4,31 | 00:00:00 | | 2002-05-31 | 4,32 | 30 | 4,32 | 4,32 | 4,32 | 00:00:00 | | 2002-06-03 | 4,35 | 77 | 4,35 | 4,31 | 4,32 | 00:00:00 | | 2002-06-04 | 4,35 | 33 | 4,35 | 4,32 | 4,32 | 00:00:00 | | 2002-06-05 | 4,38 | 12 | 4,38 | 4,35 | 4,36 | 00:00:00 | | 2002-06-06 | 4,34 | 20 | 4,35 | 4,34 | 4,34 | 00:00:00 | | 2002-06-07 | 4,34 | 136 | 4,34 | 4,34 | 4,34 | 00:00:00 | | 2002-06-11 | 4,34 | 114 | 4,36 | 4,34 | 4,34 | 00:00:00 | | 2002-06-12 | 4,34 | 31 | 4,34 | 4,34 | 4,34 | 00:00:00 | | 2002-06-13 | 4,35 | 48 | 4,35 | 4,34 | 4,35 | 00:00:00 | | 2002-06-14 | 4,34 | 95 | 4,34 | 4,34 | 4,34 | 00:00:00 | | 2002-06-17 | 4,34 | 116 | 4,34 | 4,34 | 4,34 | 00:00:00 | | 2002-06-18 | 4,35 | 210 | 4,35 | 4,34 | 4,34 | 00:00:00 | | 2002-06-19 | 4,35 | 87 | 4,35 | 4,34 | 4,34 | 00:00:00 | | 2002-06-20 | 4,35 | 21 | 4,37 | 4,34 | 4,34 | 00:00:00 | | 2002-06-21 | 4,35 | 75 | 4,35 | 4,34 | 4,34 | 00:00:00 | | 2002-06-24 | 4,34 | 124 | 4,35 | 4,34 | 4,34 | 00:00:00 | | 2002-06-25 | 4,35 | 48 | 4,35 | 4,34 | 4,34 | 00:00:00 | | 2002-06-26 | 4,34 | 106 | 4,34 | 4,34 | 4,34 | 00:00:00 | | 2002-06-27 | 4,35 | 20 | 4,35 | 4,34 | 4,35 | 00:00:00 | | 2002-06-28 | 4,35 | 14 | 4,35 | 4,35 | 4,35 | 00:00:00 | | 2002-07-01 | 4,35 | 156 | 4,35 | 4,34 | 4,34 | 00:00:00 | | 2002-07-02 | 4,35 | 235 | 4,35 | 4,33 | 4,34 | 00:00:00 | | 2002-07-03 | 4,33 | 57 | 4,33 | 4,33 | 4,33 | 00:00:00 | | 2002-07-04 | 4,33 | 24 | 4,33 | 4,26 | 4,31 | 00:00:00 | | 2002-07-05 | 4,33 | 17 | 4,33 | 4,33 | 4,33 | 00:00:00 | | 2002-07-08 | 4,33 | 9 | 4,33 | 4,23 | 4,33 | 00:00:00 | | 2002-07-09 | 4,25 | 12 | 4,25 | 4,20 | 4,21 | 00:00:00 | | 2002-07-10 | 4,25 | 57 | 4,25 | 4,17 | 4,17 | 00:00:00 | | 2002-07-11 | 4,25 | 73 | 4,25 | 4,25 | 4,25 | 00:00:00 | | 2002-07-15 | 4,25 | 41 | 4,25 | 4,25 | 4,25 | 00:00:00 | | 2002-07-16 | 4,25 | 166 | 4,25 | 4,25 | 4,25 | 00:00:00 | | 2002-07-17 | 4,30 | 7 | 4,30 | 4,30 | 4,30 | 00:00:00 | | 2002-07-18 | 4,25 | 27 | 4,25 | 4,25 | 4,25 | 00:00:00 | | 2002-07-19 | 4,25 | 39 | 4,25 | 4,25 | 4,25 | 00:00:00 | | 2002-07-22 | 4,24 | 61 | 4,25 | 4,24 | 4,24 | 00:00:00 | | 2002-07-23 | 4,25 | 1 | 4,25 | 4,25 | 4,25 | 00:00:00 | | 2002-07-24 | 4,21 | 851 | 4,27 | 4,21 | 4,27 | 00:00:00 | | 2002-07-25 | 4,25 | 88 | 4,25 | 4,25 | 4,25 | 00:00:00 | | 2002-07-26 | 4,25 | 109 | 4,25 | 4,21 | 4,25 | 00:00:00 | | 2002-07-29 | 4,24 | 69 | 4,25 | 4,15 | 4,15 | 00:00:00 | | 2002-07-30 | 4,22 | 9 | 4,22 | 4,21 | 4,21 | 00:00:00 | | 2002-07-31 | 4,23 | 14 | 4,23 | 4,21 | 4,21 | 00:00:00 | | 2002-08-01 | 4,23 | 30 | 4,23 | 4,23 | 4,23 | 00:00:00 | | 2002-08-02 | 4,23 | 611 | 4,25 | 4,21 | 4,25 | 00:00:00 | | 2002-08-05 | 4,23 | 851 | 4,23 | 4,23 | 4,23 | 00:00:00 | | 2002-08-06 | 4,23 | 816 | 4,23 | 4,20 | 4,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
