Sonae SGPS SA Historische Daten - SON

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	0.01	1.08342361863	0.923	0.947	0.922	1224924	0.93504322	DE
4	0.017	1.85589519651	0.916	0.948	0.901	1328681	0.9239956	DE
12	-0.029	-3.01455301455	0.962	0.978	0.901	1333729	0.9345447	DE
26	-0.017	-1.78947368421	0.95	0.978	0.872	1413778	0.92762333	DE
52	0.009	0.974025974026	0.924	0.987	0.847	1819981	0.91981077	DE
156	-0.011	-1.16525423729	0.944	1.18	0.814	2410993	0.97211727	DE
260	0.0185	2.02296336796	0.9145	1.18	0.4846	2745363	0.86544839	DE

Ihr Hub für Echtzeit-Streaming-Zitate, Ideen und Live-Diskussionen

Premium

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1733160600	0.927	-0.016	-1.70	0.941	0.942	0.925	1573705
1732901400	0.943	0.005	0.53	0.941	0.945	0.938	1479538
1732815000	0.938	-0.001	-0.11	0.936	0.947	0.935	1165049
1732728600	0.939	0.013	1.40	0.927	0.94	0.923	1129218
1732642200	0.926	0.003	0.33	0.923	0.929	0.922	777108
1732555800	0.923	-0.004	-0.43	0.923	0.927	0.919	2317784
1732296600	0.927	0.001	0.11	0.927	0.932	0.924	821056
1732210200	0.926	-0.002	-0.22	0.928	0.928	0.92	794979
1732123800	0.928	0.001	0.11	0.927	0.931	0.922	1134117
1732037400	0.927	0.002	0.22	0.921	0.927	0.917	1048296
1731951000	0.925	0.002	0.22	0.926	0.931	0.92	1147186
1731691800	0.923	0.004	0.44	0.91	0.923	0.91	1260677
1731605400	0.919	-0.001	-0.11	0.927	0.948	0.918	2950512
1731519000	0.92	0	0.00	0.92	0.92	0.92	0
1731432600	0.92	-0.006	-0.65	0.925	0.929	0.92	858109
1731346200	0.926	0.016	1.76	0.912	0.928	0.912	1569329
1731087000	0.91	0.002	0.22	0.907	0.915	0.906	1121334
1731000600	0.908	-0.003	-0.33	0.91	0.916	0.907	644445
1730914200	0.911	-0.015	-1.62	0.924	0.925	0.901	1675749
1730827800	0.926	0.009	0.98	0.916	0.926	0.916	1403285
1730741400	0.917	-0.004	-0.43	0.923	0.924	0.917	1248502
1730482200	0.921	0.012	1.32	0.909	0.921	0.909	1750548
1730395800	0.909	0.007	0.78	0.902	0.909	0.902	1481421
1730309400	0.902	-0.006	-0.66	0.903	0.913	0.902	1723693
1730223000	0.908	-0.007	-0.77	0.916	0.919	0.905	1732286
1730136600	0.915	0.005	0.55	0.91	0.919	0.907	1318827
1729873800	0.91	-0.001	-0.11	0.905	0.913	0.905	1647995
1729787400	0.911	-0.004	-0.44	0.915	0.919	0.911	1750915
1729701000	0.915	-0.011	-1.19	0.92	0.927	0.912	1298072
1729614600	0.926	-0.004	-0.43	0.935	0.935	0.918	1874681
1729528200	0.93	-0.001	-0.11	0.931	0.938	0.928	1522368
1729269000	0.931	-0.007	-0.75	0.94	0.94	0.93	789958
1729182600	0.938	-0.001	-0.11	0.94	0.941	0.935	934578
1729096200	0.939	-0.005	-0.53	0.94	0.944	0.939	426128
1729009800	0.944	0.004	0.43	0.943	0.947	0.936	1219927
1728923400	0.94	-0.006	-0.63	0.947	0.947	0.937	1587511
1728664200	0.946	-0.008	-0.84	0.957	0.957	0.946	2282667
1728577800	0.954	0.004	0.42	0.949	0.967	0.949	1617116
1728491400	0.95	0.002	0.21	0.947	0.95	0.945	610782
1728405000	0.948	-0.002	-0.21	0.95	0.95	0.944	1553578
1728318600	0.95	0.007	0.74	0.946	0.95	0.942	1342779
1728059400	0.943	-0.001	-0.11	0.945	0.95	0.943	1137215
1727973000	0.944	-0.001	-0.11	0.949	0.953	0.943	1029651
1727886600	0.945	-0.006	-0.63	0.954	0.955	0.942	1588199
1727800200	0.951	0.002	0.21	0.949	0.959	0.941	2117995
1727713800	0.949	-0.002	-0.21	0.95	0.954	0.942	1024457
1727454600	0.951	0.004	0.42	0.954	0.963	0.951	1081675
1727368200	0.947	-0.003	-0.32	0.953	0.953	0.943	1350244
1727281800	0.95	-0.004	-0.42	0.959	0.959	0.95	902148
1727195400	0.954	0	0.00	0.95	0.958	0.95	669581
1727109000	0.954	0.002	0.21	0.958	0.96	0.95	900454
1726849800	0.952	0.005	0.53	0.953	0.959	0.948	1698152
1726763400	0.947	-0.008	-0.84	0.957	0.961	0.944	2023724
1726677000	0.955	-0.014	-1.44	0.965	0.969	0.955	1237432
1726590600	0.969	0.003	0.31	0.965	0.97	0.964	577756
1726504200	0.966	-0.004	-0.41	0.969	0.973	0.966	600394
1726245000	0.97	0.002	0.21	0.966	0.976	0.966	981737
1726158600	0.968	-0.009	-0.92	0.976	0.978	0.963	1406368
1726072200	0.977	0.015	1.56	0.96	0.978	0.96	2085095
1725985800	0.962	-0.004	-0.41	0.962	0.969	0.96	1323507
1725899400	0.966	0.004	0.42	0.966	0.968	0.961	787027
1725640200	0.962	0.001	0.10	0.96	0.968	0.955	1871763
1725553800	0.961	0.004	0.42	0.955	0.968	0.955	2965280
1725467400	0.957	0	0.00	0.956	0.958	0.95	1452121
1725381000	0.957	0.007	0.74	0.953	0.958	0.952	1794418

Marktdaten

News

Werkzeuge

Märkte

Entdecken

Hot Features

Follow Feed

Optionen-Flow

Watchlist

Sonae SGPS SA (SON)

Ihr Hub für Echtzeit-Streaming-Zitate, Ideen und Live-Diskussionen

Kürzlich von Ihnen besucht

Unternehmen

Geschäft

Popular

App herunterladen

Trends

Toplisten

Marktdaten

News

Werkzeuge

Märkte

Entdecken

Hot Features

Follow Feed

Optionen-Flow

Watchlist

Sonae SGPS SA (SON) Historisch

Sonae SGPS SA (SON)

Ihr Hub für Echtzeit-Streaming-Zitate, Ideen und Live-Diskussionen

Kürzlich von Ihnen besucht

Unternehmen

Geschäft

Popular

App herunterladen