|
 SONAE Capital SGPS SA - [Ticker: SONC.LS] |     | | Última Transacción | 0,847 | Hora de Cotización | 2017-11-01 - 20:35:00 | | Variación | -0,005 (-0.587%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,853 | Mínimo | 0,839 | | Volumen | 195.483 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 0,540 x 2.585.000 - 0,577 x 437.200 | Yield | | | Cierre Anterior | 0,852 | PER | 0,00% | | Apertura | 0,839 | 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 SONC.LS desde 2000-01-01 hasta 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 51,86 | 350.100 | 54,48 | 51,35 | 54,05 | 00:00:00 | | 2000-01-04 | 48,02 | 670.500 | 51,31 | 48,00 | 51,31 | 00:00:00 | | 2000-01-05 | 46,84 | 729.900 | 47,68 | 44,30 | 46,61 | 00:00:00 | | 2000-01-06 | 47,55 | 312.700 | 47,75 | 45,83 | 46,50 | 00:00:00 | | 2000-01-07 | 49,90 | 593.300 | 50,45 | 48,32 | 49,00 | 00:00:00 | | 2000-01-10 | 51,17 | 435.100 | 52,30 | 50,75 | 51,88 | 00:00:00 | | 2000-01-11 | 50,38 | 193.400 | 51,10 | 49,79 | 50,00 | 00:00:00 | | 2000-01-12 | 50,00 | 449.500 | 50,24 | 49,00 | 49,50 | 00:00:00 | | 2000-01-13 | 49,93 | 427.600 | 51,25 | 49,50 | 51,10 | 00:00:00 | | 2000-01-14 | 50,32 | 432.600 | 50,80 | 50,00 | 50,50 | 00:00:00 | | 2000-01-17 | 52,66 | 1.039.300 | 53,00 | 50,61 | 51,00 | 00:00:00 | | 2000-01-18 | 51,79 | 478.400 | 53,39 | 50,60 | 52,70 | 00:00:00 | | 2000-01-19 | 51,34 | 167.000 | 51,90 | 50,60 | 50,60 | 00:00:00 | | 2000-01-20 | 50,90 | 285.600 | 52,25 | 50,74 | 51,80 | 00:00:00 | | 2000-01-21 | 50,46 | 94.100 | 51,00 | 50,42 | 50,74 | 00:00:00 | | 2000-01-24 | 51,68 | 494.700 | 52,19 | 50,76 | 51,00 | 00:00:00 | | 2000-01-25 | 51,37 | 318.200 | 51,95 | 50,87 | 51,00 | 00:00:00 | | 2000-01-26 | 53,00 | 1.194.800 | 53,40 | 51,30 | 51,30 | 00:00:00 | | 2000-01-27 | 53,50 | 589.900 | 53,99 | 52,93 | 53,50 | 00:00:00 | | 2000-01-28 | 52,98 | 640.800 | 53,75 | 52,50 | 53,75 | 00:00:00 | | 2000-01-31 | 52,12 | 239.300 | 52,22 | 51,52 | 52,00 | 00:00:00 | | 2000-02-01 | 53,04 | 415.300 | 53,04 | 52,30 | 52,98 | 00:00:00 | | 2000-02-02 | 54,51 | 730.300 | 54,75 | 53,02 | 53,09 | 00:00:00 | | 2000-02-03 | 57,50 | 943.000 | 57,70 | 55,01 | 55,01 | 00:00:00 | | 2000-02-04 | 57,02 | 608.800 | 59,00 | 57,01 | 58,50 | 00:00:00 | | 2000-02-07 | 58,10 | 423.900 | 58,30 | 56,49 | 57,30 | 00:00:00 | | 2000-02-08 | 59,25 | 360.200 | 59,25 | 58,22 | 58,51 | 00:00:00 | | 2000-02-09 | 59,29 | 631.000 | 61,00 | 58,95 | 60,01 | 00:00:00 | | 2000-02-10 | 59,45 | 247.800 | 60,00 | 57,85 | 58,01 | 00:00:00 | | 2000-02-11 | 61,45 | 557.200 | 61,93 | 60,00 | 60,00 | 00:00:00 | | 2000-02-14 | 60,69 | 224.500 | 61,50 | 60,36 | 61,40 | 00:00:00 | | 2000-02-15 | 59,19 | 279.500 | 60,79 | 58,89 | 60,65 | 00:00:00 | | 2000-02-16 | 58,14 | 343.800 | 59,80 | 57,57 | 59,05 | 00:00:00 | | 2000-02-17 | 60,15 | 434.000 | 60,88 | 57,95 | 57,95 | 00:00:00 | | 2000-02-18 | 60,95 | 353.700 | 61,55 | 60,81 | 61,05 | 00:00:00 | | 2000-02-21 | 61,64 | 338.400 | 61,89 | 59,22 | 60,00 | 00:00:00 | | 2000-02-22 | 61,64 | 306.700 | 62,89 | 61,23 | 62,50 | 00:00:00 | | 2000-02-23 | 65,15 | 825.900 | 65,99 | 62,42 | 63,00 | 00:00:00 | | 2000-02-24 | 64,20 | 1.143.100 | 69,00 | 63,25 | 69,00 | 00:00:00 | | 2000-02-25 | 65,98 | 432.400 | 66,74 | 63,26 | 66,74 | 00:00:00 | | 2000-02-28 | 65,10 | 190.400 | 65,50 | 64,00 | 65,50 | 00:00:00 | | 2000-02-29 | 65,35 | 185.900 | 66,00 | 64,96 | 66,00 | 00:00:00 | | 2000-03-01 | 64,68 | 167.800 | 65,69 | 64,34 | 65,69 | 00:00:00 | | 2000-03-02 | 64,50 | 176.000 | 65,45 | 64,20 | 64,70 | 00:00:00 | | 2000-03-03 | 64,85 | 273.700 | 65,40 | 64,65 | 65,00 | 00:00:00 | | 2000-03-06 | 64,04 | 143.100 | 65,27 | 64,00 | 65,10 | 00:00:00 | | 2000-03-08 | 61,46 | 549.200 | 63,68 | 60,00 | 63,32 | 00:00:00 | | 2000-03-09 | 62,16 | 287.700 | 63,30 | 61,85 | 63,30 | 00:00:00 | | 2000-03-10 | 61,50 | 291.900 | 62,95 | 61,50 | 62,90 | 00:00:00 | | 2000-03-14 | 61,00 | 222.000 | 61,88 | 60,20 | 60,20 | 00:00:00 | | 2000-03-15 | 59,01 | 179.400 | 60,88 | 59,00 | 59,80 | 00:00:00 | | 2000-03-16 | 59,80 | 204.200 | 60,50 | 59,01 | 60,30 | 00:00:00 | | 2000-03-17 | 58,11 | 289.900 | 60,80 | 58,00 | 60,40 | 00:00:00 | | 2000-03-20 | 56,00 | 341.800 | 58,50 | 55,01 | 58,50 | 00:00:00 | | 2000-03-21 | 56,29 | 342.500 | 56,79 | 53,45 | 54,20 | 00:00:00 | | 2000-03-22 | 54,00 | 172.600 | 57,19 | 54,00 | 56,90 | 00:00:00 | | 2000-03-23 | 51,30 | 390.100 | 53,85 | 50,20 | 53,00 | 00:00:00 | | 2000-03-24 | 53,80 | 330.600 | 54,69 | 51,68 | 52,00 | 00:00:00 | | 2000-03-27 | 52,84 | 130.000 | 54,73 | 52,62 | 54,01 | 00:00:00 | | 2000-03-28 | 53,00 | 193.300 | 53,79 | 52,50 | 53,49 | 00:00:00 | | 2000-03-29 | 51,27 | 209.200 | 53,10 | 51,25 | 53,00 | 00:00:00 | | 2000-03-30 | 50,30 | 169.500 | 50,70 | 49,71 | 50,70 | 00:00:00 | | 2000-03-31 | 52,05 | 198.300 | 52,84 | 49,50 | 49,51 | 00:00:00 | | 2000-04-03 | 50,44 | 171.900 | 52,70 | 50,44 | 52,00 | 00:00:00 | | 2000-04-04 | 49,90 | 198.900 | 51,70 | 49,50 | 50,30 | 00:00:00 | | 2000-04-05 | 48,50 | 434.400 | 50,49 | 45,65 | 50,00 | 00:00:00 | | 2000-04-06 | 50,30 | 412.900 | 50,79 | 49,73 | 50,08 | 00:00:00 | | 2000-04-07 | 54,00 | 365.700 | 54,25 | 50,00 | 51,07 | 00:00:00 | | 2000-04-10 | 54,90 | 490.900 | 56,00 | 54,90 | 55,90 | 00:00:00 | | 2000-04-11 | 52,05 | 278.700 | 53,25 | 51,80 | 52,10 | 00:00:00 | | 2000-04-12 | 50,60 | 183.900 | 53,80 | 50,22 | 53,00 | 00:00:00 | | 2000-04-13 | 50,75 | 137.700 | 51,49 | 50,50 | 50,50 | 00:00:00 | | 2000-04-14 | 47,50 | 326.200 | 50,99 | 47,50 | 50,07 | 00:00:00 | | 2000-04-17 | 46,65 | 519.000 | 46,99 | 44,11 | 45,01 | 00:00:00 | | 2000-04-18 | 46,25 | 313.200 | 48,49 | 45,51 | 47,99 | 00:00:00 | | 2000-04-19 | 45,00 | 355.900 | 46,98 | 44,80 | 46,98 | 00:00:00 | | 2000-04-20 | 45,30 | 859.900 | 45,50 | 44,70 | 44,71 | 00:00:00 | | 2000-04-26 | 45,00 | 326.600 | 45,48 | 44,92 | 45,15 | 00:00:00 | | 2000-04-27 | 43,15 | 869.600 | 45,00 | 42,76 | 45,00 | 00:00:00 | | 2000-04-28 | 44,20 | 255.800 | 44,20 | 43,20 | 43,89 | 00:00:00 | | 2000-05-02 | 44,90 | 244.200 | 45,50 | 44,29 | 44,29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
