Última Hora:          Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,004 (+0,389%) SONAE SGPS - [Ticker: SON.LS]Gráfico SONAE SGPS  Noticias SONAE SGPS  Descargar Históricos de Metastock SONAE SGPS y Otros  Análisis Técnico SONAE SGPS  
Última Transacción1,032Hora de Cotización2017-11-01 - 20:35:00
Variación+0,004 (+0,389%)Rango 52 Semanas[0,000 - 0,000]
Máximo1,037Mínimo1,028
Volumen1.453.127Volumen Medio (3m)0
Demanda / Oferta0,793 x 5.000.000 - 0,801 x 500.000Yield
Cierre Anterior1,028PER0,00%
Apertura1,031EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 SON.LS desde 2000-01-01 hasta 2021-06-24
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2004-10-180,57799.9000,570,560,5700:00:00
2004-10-190,5810.264.6000,580,560,5700:00:00
2004-10-200,575.313.2000,580,570,5700:00:00
2004-10-210,583.152.9000,580,570,5700:00:00
2004-10-220,584.057.2000,590,570,5800:00:00
2004-10-250,582.758.8000,580,570,5700:00:00
2004-10-260,574.538.8000,590,570,5700:00:00
2004-10-270,591.538.4000,590,580,5800:00:00
2004-10-280,597.344.1000,600,590,5900:00:00
2004-10-290,6011.551.6000,610,590,5900:00:00
2004-11-010,613.001.9000,610,600,6000:00:00
2004-11-020,614.044.0000,610,600,6100:00:00
2004-11-030,606.650.0000,610,590,6100:00:00
2004-11-040,603.564.5000,600,590,6000:00:00
2004-11-050,601.040.3000,600,600,6000:00:00
2004-11-080,60405.3000,600,600,6000:00:00
2004-11-090,602.491.0000,610,600,6000:00:00
2004-11-100,6210.778.3000,620,600,6000:00:00
2004-11-110,624.439.2000,620,620,6200:00:00
2004-11-120,624.594.5000,620,610,6200:00:00
2004-11-150,6211.343.4000,630,610,6200:00:00
2004-11-160,622.746.5000,620,620,6200:00:00
2004-11-170,6317.214.5000,640,620,6200:00:00
2004-11-180,622.201.5000,630,620,6300:00:00
2004-11-190,621.872.9000,630,620,6300:00:00
2004-11-220,646.174.4000,640,620,6200:00:00
2004-11-230,641.871.4000,640,630,6400:00:00
2004-11-240,641.893.7000,640,630,6400:00:00
2004-11-250,643.459.8000,640,630,6400:00:00
2004-11-260,64887.1000,640,640,6400:00:00
2004-11-290,636.368.0000,640,630,6400:00:00
2004-11-300,627.813.5000,640,620,6300:00:00
2004-12-010,6210.631.7000,620,600,6200:00:00
2004-12-020,622.789.8000,620,620,6200:00:00
2004-12-030,621.568.3000,620,620,6200:00:00
2004-12-060,621.574.2000,620,610,6200:00:00
2004-12-070,621.608.2000,620,620,6200:00:00
2004-12-080,622.524.2000,620,620,6200:00:00
2004-12-090,622.381.9000,620,610,6200:00:00
2004-12-100,636.673.6000,630,620,6200:00:00
2004-12-130,647.380.1000,640,630,6300:00:00
2004-12-140,645.710.1000,650,640,6400:00:00
2004-12-150,647.810.1000,650,640,6500:00:00
2004-12-160,6720.048.9000,670,640,6400:00:00
2004-12-170,653.112.9000,670,650,6700:00:00
2004-12-200,673.228.8000,670,650,6500:00:00
2004-12-210,679.010.3000,670,660,6600:00:00
2004-12-220,674.256.9000,670,660,6700:00:00
2004-12-230,677.186.1000,680,670,6700:00:00
2004-12-240,67871.3000,670,670,6700:00:00
2004-12-270,671.120.1000,670,670,6700:00:00
2004-12-280,671.685.7000,670,670,6700:00:00
2004-12-290,672.253.4000,670,660,6700:00:00
2004-12-300,676.958.6000,670,660,6700:00:00
2004-12-310,673.882.5000,670,660,6700:00:00
2005-01-030,6812.486.8000,690,670,6700:00:00
2005-01-040,6915.130.9000,700,680,6800:00:00
2005-01-050,7010.873.2000,700,680,6800:00:00
2005-01-060,705.561.5000,700,700,7000:00:00
2005-01-070,706.468.0000,700,690,7000:00:00
2005-01-100,687.076.3000,700,680,6900:00:00
2005-01-110,684.282.2000,690,680,6900:00:00
2005-01-120,683.107.4000,690,680,6800:00:00
2005-01-130,695.480.5000,700,680,6800:00:00
2005-01-140,691.679.3000,690,680,6900:00:00
2005-01-170,682.567.1000,700,680,6900:00:00
2005-01-180,696.768.6000,700,680,6900:00:00
2005-01-190,7010.764.8000,700,690,7000:00:00
2005-01-200,7010.815.4000,710,690,7000:00:00
2005-01-210,703.053.5000,710,700,7000:00:00
2005-01-240,713.497.7000,710,700,7000:00:00
2005-01-250,714.875.1000,720,700,7100:00:00
2005-01-260,715.528.6000,720,710,7200:00:00
2005-01-270,723.119.1000,720,710,7200:00:00
2005-01-280,728.691.3000,730,720,7200:00:00
2005-01-310,731.891.3000,730,720,7200:00:00
2005-02-010,748.262.2000,740,720,7300:00:00
2005-02-020,739.489.4000,750,720,7400:00:00
2005-02-030,734.036.9000,730,730,7300:00:00
2005-02-040,733.762.4000,730,720,7300:00:00
2005-02-070,733.359.2000,730,730,7300:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2021 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters