Italia markets closed

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

Lisbon - Lisbon Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,8800-0,0015 (-0,17%)
Alla chiusura: 04:36PM WET
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 20240,87800,88600,87550,88000,88002.429.620
27 mar 20240,87800,88400,87700,88150,88151.248.721
26 mar 20240,88000,88250,87400,87800,87801.189.732
25 mar 20240,88450,88450,87200,87850,8785945.372
22 mar 20240,87100,88400,87100,87550,87551.082.468
21 mar 20240,87850,87850,86750,86750,86751.633.429
20 mar 20240,87700,87950,86850,86850,86851.244.339
19 mar 20240,86950,87600,86100,87550,87551.376.932
18 mar 20240,87700,87950,86700,87050,87052.034.274
15 mar 20240,87800,88850,87800,87850,87852.085.334
14 mar 20240,90000,90200,87600,87750,87751.919.079
13 mar 20240,90250,90650,88650,89700,89702.271.895
12 mar 20240,88950,90250,88600,89150,89152.012.152
11 mar 20240,87050,88650,87050,88050,88051.098.756
08 mar 20240,87950,88100,86900,87500,87501.288.167
07 mar 20240,87700,88350,86600,87550,87551.828.387
06 mar 20240,85300,88200,85300,87800,87802.427.485
05 mar 20240,86300,86300,84700,85000,85001.561.021
04 mar 20240,86050,86450,85400,85750,8575680.374
01 mar 20240,85550,86400,85400,85950,85951.155.989
29 feb 20240,86800,86800,85050,85050,85052.856.172
28 feb 20240,86550,87000,85800,86150,86151.230.689
27 feb 20240,85000,86800,85000,86800,86802.427.851
26 feb 20240,87200,87550,86150,86300,86301.446.678
23 feb 20240,87300,87750,86500,87500,87501.376.801
22 feb 20240,88100,88750,87300,87500,87501.614.404
21 feb 20240,88650,89350,88000,88500,88501.148.974
20 feb 20240,87350,89050,87300,88850,88851.572.704
19 feb 20240,87600,88300,87350,87750,87751.174.487
16 feb 20240,87850,88200,87300,88000,88001.078.369
15 feb 20240,87550,87700,86650,87250,87251.079.898
14 feb 20240,87850,88000,86750,86750,86751.287.615
13 feb 20240,86800,88250,86600,87600,87602.281.029
12 feb 20240,87800,88700,87400,88500,8850857.748
09 feb 20240,88500,88500,87150,87450,87451.434.257
08 feb 20240,89350,89350,88050,88200,88201.710.740
07 feb 20240,89850,89850,88600,89000,89001.407.224
06 feb 20240,89050,89750,88900,89550,89551.234.240
05 feb 20240,89000,89800,88950,88950,8895990.483
02 feb 20240,89400,89800,88550,88600,88601.011.091
01 feb 20240,89400,89750,88700,88700,88702.038.545
31 gen 20240,89900,90350,89400,89650,89651.619.862
30 gen 20240,90000,90300,89150,89550,89551.688.360
29 gen 20240,90000,90550,89750,90150,90151.264.812
26 gen 20240,90300,90550,89500,89900,89902.276.395
25 gen 20240,90400,91100,90000,90300,90301.815.944
24 gen 20240,89500,90300,88800,90300,90301.925.477
23 gen 20240,90000,90050,89050,89500,89501.329.964
22 gen 20240,88350,89300,88350,89100,89101.715.511
19 gen 20240,88750,89150,88350,88500,88501.191.636
18 gen 20240,89250,89350,88300,88500,88501.605.594
17 gen 20240,89000,89000,88050,88900,88902.570.518
16 gen 20240,89850,90000,89150,89300,89303.097.270
15 gen 20240,90250,90400,90000,90000,90001.917.525
12 gen 20240,90950,91000,90050,90150,90153.276.455
11 gen 20240,91250,91350,90600,90600,90601.433.001
10 gen 20240,90550,91150,90300,90950,90952.025.314
09 gen 20240,91300,91300,90700,90900,90901.262.733
08 gen 20240,90600,91400,89750,91400,91403.906.518
05 gen 20240,91000,91400,90200,91200,91202.709.909
04 gen 20240,91000,91150,90650,91150,91151.829.055
03 gen 20240,91650,91800,90850,91050,91051.484.672
02 gen 20240,91050,92200,91050,91600,91601.617.616
29 dic 20230,90750,91100,90450,90450,90451.761.185
28 dic 20230,91450,91450,90650,90700,90701.281.995
27 dic 20230,91250,91450,90950,91200,91201.376.040
22 dic 20230,90600,91400,90550,91300,91301.775.343
21 dic 20230,90600,90600,90050,90400,9040783.629
20 dic 20230,90400,90900,89950,90150,90152.520.837
19 dic 20230,90250,90550,89900,89900,89902.750.547
18 dic 20230,90700,91000,90050,90250,90252.116.897
15 dic 20230,92500,92500,90600,90700,90703.435.934
14 dic 20230,91600,92500,91200,91950,91952.634.226
13 dic 20230,90700,91300,90350,90550,90552.597.176
12 dic 20230,91200,91650,90150,90550,90553.486.734
11 dic 20230,91850,91850,90700,91200,91204.714.912
08 dic 20230,92650,92650,91700,91850,91854.044.729
07 dic 20230,93050,93050,91800,92150,92155.546.548
06 dic 20230,92950,93200,92400,92700,92701.506.735
05 dic 20230,92800,93100,92350,92450,92451.121.422
04 dic 20230,92400,93600,92200,92450,92452.510.332
01 dic 20230,93100,93100,92150,92250,92252.559.382
30 nov 20230,92950,93050,92150,92850,92853.494.945
29 nov 20230,94500,94500,91500,92200,92207.182.019
28 nov 20230,94000,94350,93850,94100,94101.292.763
27 nov 20230,94350,94900,94250,94500,94501.164.896
24 nov 20230,94000,94900,94000,94650,94651.442.704
23 nov 20230,93400,94000,92950,93700,93701.674.579
22 nov 20230,92200,93000,92200,92950,92951.266.635
21 nov 20230,93250,93750,92150,92150,92151.117.745
20 nov 20230,92000,93200,92000,92550,92552.379.497
17 nov 20230,91500,92700,91500,92050,92052.251.640
16 nov 20230,94450,94450,91400,91400,91407.580.562
15 nov 20230,95850,96400,94200,94800,94801.891.128
14 nov 20230,95400,95900,94700,95600,95601.276.156
13 nov 20230,94200,95750,94150,95600,95601.286.057
10 nov 20230,94850,95750,94700,94700,9470771.038
09 nov 20230,94350,96250,94350,95550,95551.839.058
08 nov 20230,93000,94850,92950,94000,94001.856.451
07 nov 20230,95000,95700,92500,93400,93403.521.477
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...