Mercado fechará em 4 h 3 min

Sonae, SGPS, S.A. (SON.LS)

Lisbon - Lisbon Preço Adiado. Moeda em EUR.
Adicionar à lista
0,8805-0,0010 (-0,11%)
A partir de 03:40PM WET. Mercado aberto.
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 20240,87800,88600,87550,88050,88051.176.130
27 de mar. de 20240,87800,88400,87700,88150,88151.248.721
26 de mar. de 20240,88000,88250,87400,87800,87801.189.732
25 de mar. de 20240,88450,88450,87200,87850,8785945.372
22 de mar. de 20240,87100,88400,87100,87550,87551.082.468
21 de mar. de 20240,87850,87850,86750,86750,86751.633.429
20 de mar. de 20240,87700,87950,86850,86850,86851.244.339
19 de mar. de 20240,86950,87600,86100,87550,87551.376.932
18 de mar. de 20240,87700,87950,86700,87050,87052.034.274
15 de mar. de 20240,87800,88850,87800,87850,87852.085.334
14 de mar. de 20240,90000,90200,87600,87750,87751.919.079
13 de mar. de 20240,90250,90650,88650,89700,89702.271.895
12 de mar. de 20240,88950,90250,88600,89150,89152.012.152
11 de mar. de 20240,87050,88650,87050,88050,88051.098.756
08 de mar. de 20240,87950,88100,86900,87500,87501.288.167
07 de mar. de 20240,87700,88350,86600,87550,87551.828.387
06 de mar. de 20240,85300,88200,85300,87800,87802.427.485
05 de mar. de 20240,86300,86300,84700,85000,85001.561.021
04 de mar. de 20240,86050,86450,85400,85750,8575680.374
01 de mar. de 20240,85550,86400,85400,85950,85951.155.989
29 de fev. de 20240,86800,86800,85050,85050,85052.856.172
28 de fev. de 20240,86550,87000,85800,86150,86151.230.689
27 de fev. de 20240,85000,86800,85000,86800,86802.427.851
26 de fev. de 20240,87200,87550,86150,86300,86301.446.678
23 de fev. de 20240,87300,87750,86500,87500,87501.376.801
22 de fev. de 20240,88100,88750,87300,87500,87501.614.404
21 de fev. de 20240,88650,89350,88000,88500,88501.148.974
20 de fev. de 20240,87350,89050,87300,88850,88851.572.704
19 de fev. de 20240,87600,88300,87350,87750,87751.174.487
16 de fev. de 20240,87850,88200,87300,88000,88001.078.369
15 de fev. de 20240,87550,87700,86650,87250,87251.079.898
14 de fev. de 20240,87850,88000,86750,86750,86751.287.615
13 de fev. de 20240,86800,88250,86600,87600,87602.281.029
12 de fev. de 20240,87800,88700,87400,88500,8850857.748
09 de fev. de 20240,88500,88500,87150,87450,87451.434.257
08 de fev. de 20240,89350,89350,88050,88200,88201.710.740
07 de fev. de 20240,89850,89850,88600,89000,89001.407.224
06 de fev. de 20240,89050,89750,88900,89550,89551.234.240
05 de fev. de 20240,89000,89800,88950,88950,8895990.483
02 de fev. de 20240,89400,89800,88550,88600,88601.011.091
01 de fev. de 20240,89400,89750,88700,88700,88702.038.545
31 de jan. de 20240,89900,90350,89400,89650,89651.619.862
30 de jan. de 20240,90000,90300,89150,89550,89551.688.360
29 de jan. de 20240,90000,90550,89750,90150,90151.264.812
26 de jan. de 20240,90300,90550,89500,89900,89902.276.395
25 de jan. de 20240,90400,91100,90000,90300,90301.815.944
24 de jan. de 20240,89500,90300,88800,90300,90301.925.477
23 de jan. de 20240,90000,90050,89050,89500,89501.329.964
22 de jan. de 20240,88350,89300,88350,89100,89101.715.511
19 de jan. de 20240,88750,89150,88350,88500,88501.191.636
18 de jan. de 20240,89250,89350,88300,88500,88501.605.594
17 de jan. de 20240,89000,89000,88050,88900,88902.570.518
16 de jan. de 20240,89850,90000,89150,89300,89303.097.270
15 de jan. de 20240,90250,90400,90000,90000,90001.917.525
12 de jan. de 20240,90950,91000,90050,90150,90153.276.455
11 de jan. de 20240,91250,91350,90600,90600,90601.433.001
10 de jan. de 20240,90550,91150,90300,90950,90952.025.314
09 de jan. de 20240,91300,91300,90700,90900,90901.262.733
08 de jan. de 20240,90600,91400,89750,91400,91403.906.518
05 de jan. de 20240,91000,91400,90200,91200,91202.709.909
04 de jan. de 20240,91000,91150,90650,91150,91151.829.055
03 de jan. de 20240,91650,91800,90850,91050,91051.484.672
02 de jan. de 20240,91050,92200,91050,91600,91601.617.616
29 de dez. de 20230,90750,91100,90450,90450,90451.761.185
28 de dez. de 20230,91450,91450,90650,90700,90701.281.995
27 de dez. de 20230,91250,91450,90950,91200,91201.376.040
22 de dez. de 20230,90600,91400,90550,91300,91301.775.343
21 de dez. de 20230,90600,90600,90050,90400,9040783.629
20 de dez. de 20230,90400,90900,89950,90150,90152.520.837
19 de dez. de 20230,90250,90550,89900,89900,89902.750.547
18 de dez. de 20230,90700,91000,90050,90250,90252.116.897
15 de dez. de 20230,92500,92500,90600,90700,90703.435.934
14 de dez. de 20230,91600,92500,91200,91950,91952.634.226
13 de dez. de 20230,90700,91300,90350,90550,90552.597.176
12 de dez. de 20230,91200,91650,90150,90550,90553.486.734
11 de dez. de 20230,91850,91850,90700,91200,91204.714.912
08 de dez. de 20230,92650,92650,91700,91850,91854.044.729
07 de dez. de 20230,93050,93050,91800,92150,92155.546.548
06 de dez. de 20230,92950,93200,92400,92700,92701.506.735
05 de dez. de 20230,92800,93100,92350,92450,92451.121.422
04 de dez. de 20230,92400,93600,92200,92450,92452.510.332
01 de dez. de 20230,93100,93100,92150,92250,92252.559.382
30 de nov. de 20230,92950,93050,92150,92850,92853.494.945
29 de nov. de 20230,94500,94500,91500,92200,92207.182.019
28 de nov. de 20230,94000,94350,93850,94100,94101.292.763
27 de nov. de 20230,94350,94900,94250,94500,94501.164.896
24 de nov. de 20230,94000,94900,94000,94650,94651.442.704
23 de nov. de 20230,93400,94000,92950,93700,93701.674.579
22 de nov. de 20230,92200,93000,92200,92950,92951.266.635
21 de nov. de 20230,93250,93750,92150,92150,92151.117.745
20 de nov. de 20230,92000,93200,92000,92550,92552.379.497
17 de nov. de 20230,91500,92700,91500,92050,92052.251.640
16 de nov. de 20230,94450,94450,91400,91400,91407.580.562
15 de nov. de 20230,95850,96400,94200,94800,94801.891.128
14 de nov. de 20230,95400,95900,94700,95600,95601.276.156
13 de nov. de 20230,94200,95750,94150,95600,95601.286.057
10 de nov. de 20230,94850,95750,94700,94700,9470771.038
09 de nov. de 20230,94350,96250,94350,95550,95551.839.058
08 de nov. de 20230,93000,94850,92950,94000,94001.856.451
07 de nov. de 20230,95000,95700,92500,93400,93403.521.477
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...