Sonae SGPS SA Historical Data - SON

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.019	2.09713024283	0.906	0.932	0.891	2019313	0.90980642	DE
4	0.024	2.66370699223	0.901	0.932	0.89	2111536	0.90359047	DE
12	0.015	1.64835164835	0.91	0.947	0.878	1796749	0.91006369	DE
26	0.024	2.66370699223	0.901	0.978	0.878	1535947	0.92321974	DE
52	0.0265	2.94936004452	0.8985	0.987	0.847	1785558	0.92021015	DE
156	-0.093	-9.13555992141	1.018	1.18	0.814	2374263	0.96719124	DE
260	0.083	9.85748218527	0.842	1.18	0.4846	2734472	0.86564368	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
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
1733938200	0.912	-0.004	-0.44	0.919	0.92	0.912	839074
1733851800	0.916	-0.004	-0.43	0.917	0.927	0.9	1911009
1733765400	0.92	0.001	0.11	0.92	0.922	0.913	1608699
1733506200	0.919	-0.006	-0.65	0.926	0.934	0.919	898544
1733419800	0.925	-0.003	-0.32	0.925	0.932	0.925	1371343
1733333400	0.928	-0.005	-0.54	0.933	0.933	0.926	1097230
1733247000	0.933	0.006	0.65	0.928	0.933	0.922	1180463
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	0.005	0.55	0.927	0.948	0.918	2950512
1731519000	0.914	-0.006	-0.65	0.92	0.93	0.914	1702137
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

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Sonae SGPS SA (SON)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Sonae SGPS SA (SON) Historical

Sonae SGPS SA (SON)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Go Ad-Free