Sonae SGPS SA Historical Data - SON

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.007	0.756756756757	0.925	0.941	0.915	1279468	0.93198338	DE
4	0.048	5.42986425339	0.884	0.941	0.872	1262661	0.91225473	DE
12	-0.008	-0.851063829787	0.94	0.987	0.872	2135325	0.93807201	DE
26	0.028	3.09734513274	0.904	0.987	0.847	1948678	0.91604727	DE
52	-0.077	-7.63131813677	1.009	1.014	0.847	1863873	0.92317227	DE
156	0.138	17.3803526448	0.794	1.18	0.7815	2635897	0.96904368	DE
260	0.052	5.90909090909	0.88	1.18	0.4846	2794048	0.86311944	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721925000	0.932	-0.008	-0.85	0.934	0.934	0.915	2535404
1721838600	0.94	0.013	1.40	0.925	0.941	0.924	2406578
1721752200	0.927	0.001	0.11	0.925	0.928	0.92	1011737
1721665800	0.926	0.001	0.11	0.921	0.928	0.921	718991
1721406600	0.925	-0.004	-0.43	0.924	0.926	0.917	801547
1721320200	0.929	0.005	0.54	0.925	0.929	0.919	1458489
1721233800	0.924	0.002	0.22	0.921	0.925	0.919	681028
1721147400	0.922	0.004	0.44	0.912	0.922	0.912	1013692
1721061000	0.918	-0.011	-1.18	0.927	0.928	0.914	1158498
1720801800	0.929	-0.001	-0.11	0.93	0.938	0.929	1183042
1720715400	0.93	0.004	0.43	0.926	0.93	0.922	1328764
1720629000	0.926	0.019	2.09	0.91	0.926	0.909	2573121
1720542600	0.907	0.008	0.89	0.895	0.908	0.894	1686669
1720456200	0.899	0.004	0.45	0.899	0.904	0.893	1866163
1720197000	0.895	0.002	0.22	0.894	0.895	0.889	889170
1720110600	0.893	0.005	0.56	0.89	0.897	0.89	694673
1720024200	0.888	0.005	0.57	0.883	0.89	0.883	1066010
1719937800	0.883	-0.003	-0.34	0.886	0.886	0.878	779168
1719851400	0.886	0.011	1.26	0.875	0.891	0.875	1129357
1719592200	0.875	-0.007	-0.79	0.888	0.888	0.872	1568940
1719505800	0.882	0	0.00	0.884	0.89	0.879	1445915
1719419400	0.882	-0.008	-0.90	0.89	0.892	0.881	1441367
1719333000	0.89	-0.005	-0.56	0.895	0.899	0.89	1349278
1719246600	0.895	-0.001	-0.11	0.895	0.898	0.891	877174
1718987400	0.896	-0.005	-0.55	0.9	0.903	0.895	1938907
1718901000	0.901	-0.008	-0.88	0.909	0.909	0.896	2158572
1718814600	0.909	-0.001	-0.11	0.91	0.911	0.905	909101
1718728200	0.91	0	0.00	0.911	0.913	0.907	728253
1718641800	0.91	0.006	0.66	0.904	0.91	0.902	709927
1718382600	0.904	0.002	0.22	0.904	0.906	0.898	1569989
1718296200	0.902	-0.014	-1.53	0.915	0.92	0.902	1751151
1718209800	0.916	-0.005	-0.54	0.918	0.93	0.916	1673562
1718123400	0.921	0.006	0.66	0.92	0.924	0.909	2209657
1718037000	0.915	-0.005	-0.54	0.919	0.926	0.915	1072728
1717777800	0.92	-0.011	-1.18	0.928	0.928	0.919	1367983
1717691400	0.931	0.001	0.11	0.929	0.931	0.924	1328974
1717605000	0.93	-0.008	-0.85	0.936	0.938	0.93	1432779
1717518600	0.938	-0.011	-1.16	0.949	0.951	0.931	1258724
1717432200	0.949	0.001	0.11	0.95	0.956	0.947	1194030
1717173000	0.948	-0.007	-0.73	0.955	0.955	0.947	2344915
1717086600	0.955	0.001	0.10	0.954	0.956	0.951	834993
1717000200	0.954	-0.012	-1.24	0.966	0.967	0.95	1483032
1716913800	0.966	-0.001	-0.10	0.967	0.968	0.959	1648740
1716827400	0.967	-0.005	-0.51	0.971	0.971	0.962	1216251
1716568200	0.972	0.006	0.62	0.966	0.975	0.959	2830424
1716481800	0.966	0.026	2.77	0.94	0.973	0.938	8654879
1716395400	0.94	0.012	1.29	0.921	0.943	0.921	4878457
1716309000	0.928	0.002	0.22	0.926	0.931	0.92	2815916
1716222600	0.926	-0.007	-0.75	0.932	0.937	0.926	1798688
1715963400	0.933	0.003	0.32	0.938	0.943	0.932	3011024
1715877000	0.93	-0.013	-1.38	0.944	0.945	0.929	2771701
1715790600	0.943	0.005	0.53	0.94	0.949	0.936	4032306
1715704200	0.938	-0.039	-3.99	0.931	0.944	0.928	7130011
1715617800	0.977	-0.003	-0.31	0.98	0.983	0.97	8076592
1715358600	0.98	0.006	0.62	0.972	0.987	0.972	6773400
1715272200	0.974	0.005	0.52	0.969	0.974	0.963	4231148
1715185800	0.969	0.014	1.47	0.958	0.969	0.954	4605295
1715099400	0.955	0.005	0.53	0.95	0.957	0.947	3078188
1715013000	0.95	0.003	0.32	0.945	0.95	0.945	3191405
1714753800	0.947	0.002	0.21	0.95	0.95	0.943	2469119
1714667400	0.945	0.005	0.53	0.94	0.948	0.937	2147160
1714494600	0.94	-0.01	-1.05	0.947	0.953	0.934	2915710
1714408200	0.95	0.013	1.39	0.94	0.95	0.939	2889053
1714149000	0.937	-0.001	-0.11	0.939	0.947	0.935	2413112

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Sonae SGPS SA (SON)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Sonae SGPS SA (SON) Historical

Sonae SGPS SA (SON)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History