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
2002-04-090,5639.0360,560,550,5500:00:00
2002-04-100,5667.6640,560,550,5600:00:00
2002-04-110,5642.4840,560,550,5600:00:00
2002-04-120,5532.8780,560,550,5500:00:00
2002-04-150,5512.4740,560,550,5500:00:00
2002-04-160,5620.6580,560,550,5500:00:00
2002-04-170,5633.3630,570,550,5600:00:00
2002-04-180,5530.7240,560,550,5600:00:00
2002-04-190,5586.1160,550,540,5500:00:00
2002-04-220,556.3410,550,550,5500:00:00
2002-04-230,5524.6270,550,540,5500:00:00
2002-04-240,5695.7620,560,550,5500:00:00
2002-04-260,5542.7780,560,550,5500:00:00
2002-04-290,5514.1220,560,550,5500:00:00
2002-04-300,54127.0020,550,530,5500:00:00
2002-05-020,5280.0660,540,520,5400:00:00
2002-05-030,5222.6130,520,500,5100:00:00
2002-05-060,5110.8450,520,500,5100:00:00
2002-05-070,50112.4160,500,480,5000:00:00
2002-05-080,51108.4180,520,490,4900:00:00
2002-05-090,5033.3050,520,500,5200:00:00
2002-05-100,4935.5080,500,490,5000:00:00
2002-05-130,5068.7100,500,490,4900:00:00
2002-05-140,4934.2580,510,490,5000:00:00
2002-05-150,4985.5860,500,490,5000:00:00
2002-05-160,5086.9230,500,490,4900:00:00
2002-05-170,5036.6720,500,500,5000:00:00
2002-05-200,509.5940,500,500,5000:00:00
2002-05-210,4916.7310,500,490,5000:00:00
2002-05-220,5041.3170,500,490,4900:00:00
2002-05-230,5012.2010,500,490,4900:00:00
2002-05-240,4914.9700,500,490,5000:00:00
2002-05-270,5029.2560,500,490,4900:00:00
2002-05-280,506.4210,500,490,4900:00:00
2002-05-290,47144.1890,500,470,4900:00:00
2002-05-310,46140.8930,480,460,4800:00:00
2002-06-030,4642.8000,470,460,4600:00:00
2002-06-040,4750.2320,470,460,4600:00:00
2002-06-050,4733.4210,470,460,4700:00:00
2002-06-060,4660.3870,470,450,4700:00:00
2002-06-070,4636.5640,460,450,4500:00:00
2002-06-110,44116.5100,460,440,4500:00:00
2002-06-120,4366.5260,440,420,4400:00:00
2002-06-130,42398.0570,430,410,4300:00:00
2002-06-140,40117.4650,420,390,4200:00:00
2002-06-170,42198.0560,420,390,3900:00:00
2002-06-180,41103.8060,430,400,4200:00:00
2002-06-190,4144.7450,420,400,4000:00:00
2002-06-200,4046.0410,410,400,4100:00:00
2002-06-210,3981.0600,400,390,4000:00:00
2002-06-240,3788.0410,390,360,3900:00:00
2002-06-250,3741.6840,390,370,3700:00:00
2002-06-260,35331.5310,360,340,3400:00:00
2002-06-270,3595.5600,370,350,3700:00:00
2002-06-280,3566.4280,370,350,3600:00:00
2002-07-010,3528.4450,360,350,3500:00:00
2002-07-020,34101.1140,350,340,3500:00:00
2002-07-030,3499.5660,350,330,3500:00:00
2002-07-040,3538.3160,350,340,3500:00:00
2002-07-050,3650.8860,360,340,3500:00:00
2002-07-080,3656.7170,370,350,3600:00:00
2002-07-090,3760.4370,370,350,3600:00:00
2002-07-100,3643.9560,370,350,3600:00:00
2002-07-110,3540.0210,360,350,3500:00:00
2002-07-150,3527.7950,360,350,3500:00:00
2002-07-160,37130.1040,370,350,3500:00:00
2002-07-170,3753.6400,380,370,3700:00:00
2002-07-180,3734.2780,380,370,3700:00:00
2002-07-190,3534.2900,370,350,3700:00:00
2002-07-220,3531.2940,360,340,3500:00:00
2002-07-230,3429.2700,350,340,3500:00:00
2002-07-240,3297.6770,350,320,3400:00:00
2002-07-250,3445.8740,350,340,3400:00:00
2002-07-260,3420.1970,340,330,3400:00:00
2002-07-290,3432.9330,350,340,3400:00:00
2002-07-300,3389.6220,350,320,3500:00:00
2002-07-310,3257.8590,340,320,3300:00:00
2002-08-010,3216.0880,330,320,3200:00:00
2002-08-020,3212.6400,330,320,3200:00:00
2002-08-050,3120.7160,320,310,3200:00:00
2002-08-060,3129.5280,320,310,3200:00:00
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