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 2021-06-13
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2005-06-010,756.459.6000,750,740,7500:00:00
2005-06-020,744.811.2000,750,740,7500:00:00
2005-06-030,7300,750,730,7400:00:00
2005-06-060,7213.223.6000,740,720,7400:00:00
2005-06-070,6921.793.3000,730,690,7200:00:00
2005-06-080,707.022.4000,700,690,6900:00:00
2005-06-090,7010.499.2000,720,700,7000:00:00
2005-06-100,739.309.1000,730,720,7200:00:00
2005-06-130,733.225.5000,730,730,7300:00:00
2005-06-140,722.434.9000,730,720,7200:00:00
2005-06-150,723.972.4000,720,720,7200:00:00
2005-06-160,721.947.6000,720,720,7200:00:00
2005-06-170,723.767.5000,730,720,7300:00:00
2005-06-200,722.648.7000,720,710,7200:00:00
2005-06-210,721.894.0000,720,710,7200:00:00
2005-06-220,721.813.9000,720,710,7200:00:00
2005-06-230,722.076.2000,720,720,7200:00:00
2005-06-240,721.453.6000,720,710,7200:00:00
2005-06-270,712.907.5000,720,700,7200:00:00
2005-06-280,712.082.3000,720,700,7100:00:00
2005-06-290,70480.5000,710,700,7000:00:00
2005-06-300,716.095.2000,720,700,7000:00:00
2005-07-010,722.313.1000,720,710,7100:00:00
2005-07-040,72628.9000,720,720,7200:00:00
2005-07-050,721.722.2000,720,720,7200:00:00
2005-07-060,723.923.9000,720,720,7200:00:00
2005-07-070,7212.985.2000,720,700,7200:00:00
2005-07-080,705.856.3000,710,700,7000:00:00
2005-07-110,712.339.8000,710,700,7000:00:00
2005-07-120,714.918.6000,720,700,7100:00:00
2005-07-130,723.480.3000,720,710,7200:00:00
2005-07-140,701.924.5000,720,700,7200:00:00
2005-07-150,713.533.3000,720,700,7100:00:00
2005-07-180,721.815.2000,720,710,7200:00:00
2005-07-190,721.603.3000,720,710,7200:00:00
2005-07-200,721.550.3000,720,710,7200:00:00
2005-07-210,723.776.1000,720,710,7200:00:00
2005-07-220,711.377.0000,720,710,7100:00:00
2005-07-250,72667.7000,720,710,7100:00:00
2005-07-260,713.990.9000,720,700,7100:00:00
2005-07-270,714.580.4000,720,700,7100:00:00
2005-07-280,7214.965.5000,730,700,7100:00:00
2005-07-290,7315.648.2000,750,720,7200:00:00
2005-08-010,7410.446.2000,750,730,7300:00:00
2005-08-020,7512.076.8000,750,740,7400:00:00
2005-08-030,764.471.5000,760,750,7500:00:00
2005-08-040,751.829.7000,760,750,7500:00:00
2005-08-050,762.246.0000,760,750,7500:00:00
2005-08-080,754.729.2000,770,750,7500:00:00
2005-08-090,752.609.8000,760,750,7500:00:00
2005-08-100,751.564.9000,750,750,7500:00:00
2005-08-110,752.129.8000,750,750,7500:00:00
2005-08-120,751.644.0000,750,750,7500:00:00
2005-08-150,75618.6000,750,750,7500:00:00
2005-08-160,754.363.5000,760,740,7500:00:00
2005-08-170,751.734.9000,750,740,7500:00:00
2005-08-180,751.324.1000,750,750,7500:00:00
2005-08-190,752.843.4000,750,750,7500:00:00
2005-08-220,751.229.4000,750,750,7500:00:00
2005-08-230,764.873.5000,760,750,7500:00:00
2005-08-240,763.800.9000,770,750,7600:00:00
2005-08-250,752.208.9000,760,750,7600:00:00
2005-08-260,754.306.2000,770,750,7600:00:00
2005-08-290,75932.1000,760,750,7500:00:00
2005-08-300,761.438.6000,770,750,7500:00:00
2005-08-310,7924.178.5000,800,760,7700:00:00
2005-09-010,807.612.6000,810,790,8000:00:00
2005-09-020,8210.341.4000,820,800,8000:00:00
2005-09-050,836.216.6000,830,820,8200:00:00
2005-09-060,8114.745.0000,830,800,8300:00:00
2005-09-070,823.863.5000,820,810,8200:00:00
2005-09-080,825.063.5000,820,800,8100:00:00
2005-09-090,8312.864.3000,840,820,8200:00:00
2005-09-120,826.616.7000,830,820,8300:00:00
2005-09-130,807.951.5000,820,800,8200:00:00
2005-09-140,805.680.8000,820,800,8100:00:00
2005-09-150,801.732.5000,800,800,8000:00:00
2005-09-160,828.091.4000,820,800,8000:00:00
2005-09-190,825.745.5000,820,800,8100:00:00
2005-09-200,836.012.5000,830,820,8200:00:00
2005-09-210,846.672.0000,840,830,8300:00:00
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