|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-08-06 | 4,23 | 816 | 4,23 | 4,20 | 4,20 | 00:00:00 | | 2002-08-07 | 4,25 | 18 | 4,25 | 4,25 | 4,25 | 00:00:00 | | 2002-08-08 | 4,25 | 17 | 4,25 | 4,25 | 4,25 | 00:00:00 | | 2002-08-09 | 4,25 | 31 | 4,25 | 4,25 | 4,25 | 00:00:00 | | 2002-08-12 | 4,25 | 63 | 4,25 | 4,25 | 4,25 | 00:00:00 | | 2002-08-13 | 4,25 | 68 | 4,25 | 4,25 | 4,25 | 00:00:00 | | 2002-08-14 | 4,22 | 0 | 4,22 | 4,22 | 4,22 | 00:00:00 | | 2002-08-16 | 4,21 | 35 | 4,21 | 4,19 | 4,21 | 00:00:00 | | 2002-08-19 | 4,20 | 3 | 4,20 | 4,20 | 4,20 | 00:00:00 | | 2002-08-20 | 4,25 | 27 | 4,25 | 4,17 | 4,20 | 00:00:00 | | 2002-08-21 | 4,19 | 19 | 4,19 | 4,18 | 4,19 | 00:00:00 | | 2002-08-22 | 4,20 | 17 | 4,20 | 4,20 | 4,20 | 00:00:00 | | 2002-08-23 | 4,20 | 10 | 4,20 | 4,20 | 4,20 | 00:00:00 | | 2002-08-26 | 4,20 | 12 | 4,20 | 4,20 | 4,20 | 00:00:00 | | 2002-08-27 | 4,20 | 1 | 4,20 | 4,20 | 4,20 | 00:00:00 | | 2002-08-28 | 4,20 | 16 | 4,20 | 4,20 | 4,20 | 00:00:00 | | 2002-08-29 | 4,20 | 7 | 4,20 | 4,20 | 4,20 | 00:00:00 | | 2002-09-02 | 4,20 | 3 | 4,20 | 4,20 | 4,20 | 00:00:00 | | 2002-09-03 | 4,18 | 30 | 4,18 | 4,18 | 4,18 | 00:00:00 | | 2002-09-04 | 4,18 | 2 | 4,18 | 4,18 | 4,18 | 00:00:00 | | 2002-09-05 | 4,18 | 15 | 4,18 | 4,18 | 4,18 | 00:00:00 | | 2002-09-06 | 4,18 | 2 | 4,18 | 4,18 | 4,18 | 00:00:00 | | 2002-09-09 | 4,18 | 76 | 4,18 | 4,18 | 4,18 | 00:00:00 | | 2002-09-11 | 4,18 | 21 | 4,18 | 4,18 | 4,18 | 00:00:00 | | 2002-09-12 | 4,17 | 0 | 4,17 | 4,17 | 4,17 | 00:00:00 | | 2002-09-13 | 4,17 | 50 | 4,17 | 4,17 | 4,17 | 00:00:00 | | 2002-09-16 | 4,18 | 16 | 4,18 | 4,18 | 4,18 | 00:00:00 | | 2002-09-17 | 4,18 | 20 | 4,18 | 4,18 | 4,18 | 00:00:00 | | 2002-09-18 | 4,20 | 152 | 4,20 | 4,10 | 4,10 | 00:00:00 | | 2002-09-19 | 4,20 | 23 | 4,20 | 4,19 | 4,19 | 00:00:00 | | 2002-09-20 | 4,16 | 2.870 | 4,20 | 4,16 | 4,16 | 00:00:00 | | 2002-09-23 | 4,20 | 80 | 4,20 | 4,16 | 4,16 | 00:00:00 | | 2002-09-24 | 4,20 | 147 | 4,20 | 4,16 | 4,16 | 00:00:00 | | 2002-09-25 | 4,20 | 85 | 4,20 | 4,16 | 4,16 | 00:00:00 | | 2002-09-26 | 4,20 | 56 | 4,20 | 4,16 | 4,16 | 00:00:00 | | 2002-09-27 | 4,20 | 22 | 4,20 | 4,20 | 4,20 | 00:00:00 | | 2002-09-30 | 4,20 | 131 | 4,20 | 4,10 | 4,13 | 00:00:00 | | 2002-10-01 | 4,20 | 104 | 4,20 | 4,10 | 4,13 | 00:00:00 | | 2002-10-02 | 4,20 | 118 | 4,20 | 4,13 | 4,13 | 00:00:00 | | 2002-10-03 | 4,20 | 129 | 4,20 | 4,13 | 4,14 | 00:00:00 | | 2002-10-07 | 4,20 | 114 | 4,20 | 4,15 | 4,15 | 00:00:00 | | 2002-10-08 | 4,20 | 26 | 4,20 | 4,15 | 4,15 | 00:00:00 | | 2002-10-09 | 4,20 | 47 | 4,20 | 4,15 | 4,16 | 00:00:00 | | 2002-10-10 | 4,19 | 62 | 4,19 | 4,15 | 4,15 | 00:00:00 | | 2002-10-11 | 4,16 | 95 | 4,17 | 4,16 | 4,17 | 00:00:00 | | 2002-10-14 | 4,20 | 35 | 4,20 | 4,15 | 4,15 | 00:00:00 | | 2002-10-15 | 4,20 | 60 | 4,20 | 4,17 | 4,17 | 00:00:00 | | 2002-10-16 | 4,20 | 15 | 4,20 | 4,20 | 4,20 | 00:00:00 | | 2002-10-17 | 4,20 | 593 | 4,20 | 4,15 | 4,16 | 00:00:00 | | 2002-10-18 | 4,20 | 12 | 4,20 | 4,20 | 4,20 | 00:00:00 | | 2002-10-21 | 4,17 | 12 | 4,18 | 4,17 | 4,17 | 00:00:00 | | 2002-10-22 | 4,17 | 1 | 4,17 | 4,17 | 4,17 | 00:00:00 | | 2002-10-23 | 4,20 | 59 | 4,20 | 4,15 | 4,15 | 00:00:00 | | 2002-10-24 | 4,20 | 68 | 4,20 | 4,17 | 4,17 | 00:00:00 | | 2002-10-25 | 4,17 | 15 | 4,20 | 4,17 | 4,17 | 00:00:00 | | 2002-10-28 | 4,20 | 36 | 4,20 | 4,17 | 4,17 | 00:00:00 | | 2002-10-29 | 4,20 | 78 | 4,20 | 4,17 | 4,17 | 00:00:00 | | 2002-10-30 | 4,18 | 2 | 4,18 | 4,16 | 4,16 | 00:00:00 | | 2002-10-31 | 4,20 | 931 | 4,20 | 4,15 | 4,17 | 00:00:00 | | 2002-11-04 | 4,17 | 40 | 4,17 | 4,17 | 4,17 | 00:00:00 | | 2002-11-05 | 4,16 | 33 | 4,16 | 4,16 | 4,16 | 00:00:00 | | 2002-11-06 | 4,16 | 1 | 4,16 | 4,16 | 4,16 | 00:00:00 | | 2002-11-07 | 4,16 | 35 | 4,16 | 4,16 | 4,16 | 00:00:00 | | 2002-11-08 | 4,20 | 49 | 4,20 | 4,19 | 4,19 | 00:00:00 | | 2002-11-11 | 4,17 | 6 | 4,34 | 4,17 | 4,20 | 00:00:00 | | 2002-11-12 | 4,16 | 2 | 4,16 | 4,16 | 4,16 | 00:00:00 | | 2002-11-13 | 4,25 | 11 | 4,30 | 4,20 | 4,23 | 00:00:00 | | 2002-11-14 | 4,30 | 124 | 4,30 | 4,20 | 4,20 | 00:00:00 | | 2002-11-15 | 4,30 | 190 | 4,36 | 4,30 | 4,30 | 00:00:00 | | 2002-11-18 | 4,31 | 21 | 4,36 | 4,31 | 4,32 | 00:00:00 | | 2002-11-19 | 4,32 | 2 | 4,32 | 4,32 | 4,32 | 00:00:00 | | 2002-11-20 | 4,36 | 7 | 4,36 | 4,31 | 4,31 | 00:00:00 | | 2002-11-21 | 4,30 | 20 | 4,36 | 4,30 | 4,30 | 00:00:00 | | 2002-11-22 | 4,33 | 50 | 4,33 | 4,31 | 4,33 | 00:00:00 | | 2002-11-25 | 4,30 | 1 | 4,30 | 4,30 | 4,30 | 00:00:00 | | 2002-11-26 | 4,30 | 13 | 4,30 | 4,30 | 4,30 | 00:00:00 | | 2002-11-27 | 4,25 | 27 | 4,25 | 4,21 | 4,21 | 00:00:00 | | 2002-11-28 | 4,21 | 46 | 4,22 | 4,19 | 4,22 | 00:00:00 | | 2002-11-29 | 4,28 | 16 | 4,28 | 4,19 | 4,21 | 00:00:00 | | 2002-12-02 | 4,21 | 14 | 4,22 | 4,20 | 4,21 | 00:00:00 | | 2002-12-03 | 4,25 | 83 | 4,31 | 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 > >> |
|
