SON

Datos Históricos Sonae SGPS

SON Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
03 Dic 2021 0.938 -0.006 -0.64% 0.944 0.95 0.9365 2,149,744
02 Dic 2021 0.944 -0.0135 -1.41% 0.95 0.9565 0.9335 3,082,031
01 Dic 2021 0.9575 0.015 1.59% 0.948 0.9615 0.942 2,488,490
30 Nov 2021 0.9425 -0.0145 -1.52% 0.949 0.9535 0.9415 3,780,842
29 Nov 2021 0.957 0.0125 1.32% 0.95 0.962 0.95 2,879,299
26 Nov 2021 0.9445 -0.0345 -3.52% 0.956 0.963 0.943 4,076,849
25 Nov 2021 0.979 -0.0125 -1.26% 0.988 0.9925 0.976 2,030,226
24 Nov 2021 0.9915 -0.008 -0.8% 1.00 1.003 0.9845 3,410,163
23 Nov 2021 0.9995 -0.0115 -1.14% 1.00 1.007 0.992 2,520,636
22 Nov 2021 1.011 0.03 2.64% 0.9855 1.012 0.983 4,311,709
19 Nov 2021 0.985 -0.017 -1.7% 1.002 1.014 0.9835 3,782,104
18 Nov 2021 1.002 -0.02 -1.57% 1.02 1.026 0.998 4,149,721
17 Nov 2021 1.018 -0.01 -0.49% 1.021 1.028 1.012 3,882,675
16 Nov 2021 1.023 -0.03 -2.57% 1.05 1.05 1.021 4,391,242
15 Nov 2021 1.05 -0.02 -1.78% 1.068 1.072 1.043 5,579,281
12 Nov 2021 1.069 0.06 5.84% 1.016 1.069 1.012 11,735,615
11 Nov 2021 1.01 0.00 -0.2% 1.019 1.02 0.978 5,926,597
10 Nov 2021 1.012 0.02 1.71% 0.995 1.015 0.994 6,324,618
09 Nov 2021 0.995 0.0235 2.42% 0.971 0.996 0.9665 6,669,729
08 Nov 2021 0.9715 0.0215 2.26% 0.9525 0.98 0.952 7,023,378
05 Nov 2021 0.95 0.0005 0.05% 0.951 0.959 0.9405 3,301,838
04 Nov 2021 0.9495 0.002 0.21% 0.957 0.957 0.9425 6,777,761
03 Nov 2021 0.9475 -0.0165 -1.71% 0.963 0.963 0.946 2,602,483
02 Nov 2021 0.964 -0.015 -1.53% 0.9795 0.98 0.956 4,335,038
01 Nov 2021 0.979 0.0275 2.89% 0.954 0.98 0.9535 4,774,576
29 Oct 2021 0.9515 0.00 +0.00% 0.944 0.955 0.9405 0.00
29 Oct 2021 0.9515 0.01 1.06% 0.944 0.955 0.9405 3,062,092
28 Oct 2021 0.9415 0.004 0.43% 0.933 0.9455 0.928 2,015,737
27 Oct 2021 0.9375 0.0015 0.16% 0.9385 0.9445 0.93 2,340,949
26 Oct 2021 0.936 -0.0105 -1.11% 0.949 0.949 0.934 1,745,149
25 Oct 2021 0.9465 -0.0115 -1.2% 0.9515 0.9605 0.9425 3,212,355
22 Oct 2021 0.958 0.0055 0.58% 0.954 0.962 0.9495 2,403,447
21 Oct 2021 0.9525 -0.01 -1.04% 0.96 0.9725 0.9505 2,434,575
20 Oct 2021 0.9625 0.009 0.94% 0.95 0.9635 0.948 3,188,891
19 Oct 2021 0.9535 0.0025 0.26% 0.957 0.96 0.9515 1,463,680
18 Oct 2021 0.951 -0.013 -1.35% 0.9645 0.967 0.9465 2,070,071
15 Oct 2021 0.964 0.0175 1.85% 0.951 0.9645 0.9485 3,071,643
14 Oct 2021 0.9465 0.0025 0.26% 0.943 0.953 0.943 1,758,315
13 Oct 2021 0.944 0.0555 6.25% 0.9465 0.952 0.939 2,570,690
12 Oct 2021 0.8885 0.00 0.0% 0.8885 0.8885 0.8885 0.00
11 Oct 2021 0.8885 0.00 0.0% 0.8885 0.8885 0.8885 0.00
08 Oct 2021 0.8885 0.00 0.0% 0.8885 0.8885 0.8885 0.00
07 Oct 2021 0.8885 0.00 0.0% 0.8885 0.8885 0.8885 0.00
06 Oct 2021 0.8885 0.00 0.0% 0.8885 0.8885 0.8885 0.00
05 Oct 2021 0.8885 0.00 0.0% 0.8885 0.8885 0.8885 0.00
04 Oct 2021 0.8885 0.00 0.0% 0.8885 0.8885 0.8885 0.00
01 Oct 2021 0.8885 0.00 0.0% 0.8885 0.8885 0.8885 0.00
30 Sep 2021 0.8885 0.00 0.0% 0.8885 0.8885 0.8885 0.00
29 Sep 2021 0.8885 0.00 0.0% 0.8885 0.8885 0.8885 0.00
28 Sep 2021 0.8885 0.00 0.0% 0.8885 0.8885 0.8885 0.00
27 Sep 2021 0.8885 0.00 0.0% 0.8885 0.8885 0.8885 0.00
24 Sep 2021 0.8885 0.00 0.0% 0.8885 0.8885 0.8885 0.00
23 Sep 2021 0.8885 0.00 0.0% 0.8885 0.8885 0.8885 0.00
22 Sep 2021 0.8885 0.00 0.0% 0.8885 0.8885 0.8885 0.00
21 Sep 2021 0.8885 0.00 0.0% 0.8885 0.8885 0.8885 0.00
20 Sep 2021 0.8885 0.00 0.0% 0.8885 0.8885 0.8885 0.00
17 Sep 2021 0.8885 0.00 0.0% 0.8885 0.8885 0.8885 0.00
16 Sep 2021 0.8885 -0.001 -0.11% 0.8945 0.901 0.8865 2,080,005
15 Sep 2021 0.8895 0.005 0.57% 0.896 0.896 0.887 1,445,124
14 Sep 2021 0.8845 -0.0055 -0.62% 0.89 0.8955 0.8835 1,889,227
13 Sep 2021 0.89 0.0095 1.08% 0.88 0.8965 0.88 1,507,114
10 Sep 2021 0.8805 -0.0075 -0.84% 0.8925 0.8925 0.8805 2,384,258
09 Sep 2021 0.888 -0.0055 -0.62% 0.8915 0.892 0.885 1,780,673
08 Sep 2021 0.8935 -0.012 -1.33% 0.9015 0.9075 0.8935 2,136,113
07 Sep 2021 0.9055 -0.01 -1.09% 0.916 0.919 0.905 1,869,714
06 Sep 2021 0.9155 -0.004 -0.44% 0.9265 0.9265 0.91 2,178,553
Su Consulta Reciente
EU
SON
Sonae SGPS
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20211204 14:34:21