Datos Histórico Sonae SGPS SA - SON

Período †	Variación(Ptos)	Variación %	Apertura	Precio Máximo	Precio Mínimo	Avg. Vol. diario	Precio Promedio Ponderado
1	-0.006	-0.591715976331	1.014	1.04	0.98	2219603	1.01093428	DE
4	0.076	8.15450643777	0.932	1.04	0.926	2196147	0.98194749	DE
12	0.108	12	0.9	1.04	0.878	2152072	0.9330827	DE
26	0.048	5	0.96	1.04	0.878	1698198	0.93265586	DE
52	0.1375	15.7955198162	0.8705	1.04	0.861	1849766	0.92952831	DE
156	0.05	5.21920668058	0.958	1.18	0.814	2307626	0.96749467	DE
260	0.3705	58.1176470588	0.6375	1.18	0.4888	2680139	0.87217818	DE

Mejore su cartera: debates en tiempo real e ideas comerciales prácticas.

Premium

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
1741714200	1.008	-0.02	-1.95	1.028	1.04	1.002	2174883
1741627800	1.028	0.02	1.58	1.012	1.03	1.01	2298717
1741368600	1.012	0.02	2.12	0.99	1.014	0.98	1955650
1741282200	0.991	-0.015	-1.49	1.004	1.006	0.991	2019287
1741195800	1.006	-0.01	-1.37	1.02	1.02	0.985	3199763
1741109400	1.02	0	0.00	1.014	1.022	1.012	1624599
1741023000	1.02	0.01	0.59	1.02	1.026	1.004	3517284
1740763800	1.014	0.03	3.15	0.982	1.016	0.98	6590275
1740677400	0.983	0.013	1.34	0.97	0.984	0.966	3048061
1740591000	0.97	0.001	0.10	0.969	0.971	0.963	1726338
1740504600	0.969	-0.001	-0.10	0.97	0.974	0.967	1275826
1740418200	0.97	0.018	1.89	0.952	0.97	0.952	2599302
1740159000	0.952	0.014	1.49	0.939	0.959	0.938	2473147
1740072600	0.938	0.002	0.21	0.938	0.943	0.937	1101250
1739986200	0.936	-0.004	-0.43	0.942	0.944	0.936	1161277
1739899800	0.94	0.002	0.21	0.939	0.942	0.934	1207214
1739813400	0.938	-0.003	-0.32	0.943	0.944	0.937	1320906
1739554200	0.941	0.001	0.11	0.943	0.944	0.937	1374394
1739467800	0.94	0.013	1.40	0.927	0.941	0.927	2400604
1739381400	0.927	-0.004	-0.43	0.931	0.933	0.926	1493080
1739295000	0.931	0	0.00	0.932	0.934	0.927	1535961
1739208600	0.931	0.006	0.65	0.93	0.937	0.926	1368401
1738949400	0.925	0.004	0.43	0.92	0.932	0.92	1905238
1738863000	0.921	0.004	0.44	0.92	0.928	0.92	1497487
1738776600	0.917	0.009	0.99	0.908	0.917	0.904	2633997
1738690200	0.908	0.005	0.55	0.906	0.914	0.903	1642008
1738603800	0.903	0.002	0.22	0.893	0.905	0.891	2663398
1738344600	0.901	-0.004	-0.44	0.906	0.906	0.9	1659674
1738258200	0.905	-0.004	-0.44	0.911	0.913	0.905	508854
1738171800	0.909	0.005	0.55	0.904	0.912	0.901	2720736
1738085400	0.904	0.011	1.23	0.895	0.911	0.894	3830618
1737999000	0.893	0	0.00	0.894	0.904	0.892	3698600
1737739800	0.893	-0.005	-0.56	0.902	0.902	0.89	2500704
1737653400	0.898	-0.004	-0.44	0.9	0.902	0.897	1667594
1737567000	0.902	0	0.00	0.902	0.902	0.902	0
1737480600	0.902	-0.011	-1.20	0.912	0.912	0.902	1857792
1737394200	0.913	0.002	0.22	0.916	0.916	0.911	1618498
1737135000	0.911	-0.002	-0.22	0.913	0.92	0.91	1603243
1737048600	0.913	0.009	1.00	0.905	0.913	0.905	1468006
1736962200	0.904	0.002	0.22	0.909	0.911	0.903	1720939
1736875800	0.902	0.009	1.01	0.895	0.905	0.894	2364651
1736789400	0.893	-0.004	-0.45	0.9	0.903	0.89	2572324
1736530200	0.897	-0.006	-0.66	0.901	0.904	0.896	1890062
1736443800	0.903	0.011	1.23	0.892	0.903	0.889	1769230
1736357400	0.892	-0.017	-1.87	0.911	0.913	0.878	5081372
1736271000	0.909	-0.015	-1.62	0.925	0.926	0.908	2676456
1736184600	0.924	-0.006	-0.65	0.928	0.931	0.919	1587272
1735925400	0.93	0.002	0.22	0.929	0.935	0.928	1723342
1735839000	0.928	0.014	1.53	0.918	0.932	0.918	1965209
1735666200	0.914	0.002	0.22	0.912	0.918	0.911	667313
1735579800	0.912	-0.002	-0.22	0.914	0.918	0.911	1050442
1735320600	0.914	0.01	1.11	0.901	0.919	0.901	2804505
1735061400	0.904	0.001	0.11	0.907	0.907	0.902	437546
1734975000	0.903	0.003	0.33	0.9	0.906	0.893	3400931
1734715800	0.9	-0.004	-0.44	0.896	0.901	0.896	2413143
1734629400	0.904	0.002	0.22	0.903	0.909	0.901	2882705
1734543000	0.902	0.001	0.11	0.902	0.911	0.902	1676570
1734456600	0.901	-0.001	-0.11	0.9	0.905	0.894	3105455
1734370200	0.902	-0.006	-0.66	0.911	0.911	0.901	1359247
1734111000	0.908	0	0.00	0.909	0.912	0.906	1069976
1734024600	0.908	-0.004	-0.44	0.911	0.913	0.906	1272966

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Sonae SGPS SA (SON)

Mejore su cartera: debates en tiempo real e ideas comerciales prácticas.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación

Tendencias Ahora

Listas Principales

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Sonae SGPS SA (SON) Histórico

Sonae SGPS SA (SON)

Mejore su cartera: debates en tiempo real e ideas comerciales prácticas.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación

Quitar anuncios