Sonae SGPS SA Historical Data - YSON

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.029	-3.125	0.928	0.933	0.895	1484	0.90981834	DE
4	-0.002	-0.221975582686	0.901	0.933	0.895	3102	0.9044301	DE
12	-0.028	-3.02049622438	0.927	0.948	0.895	2824	0.91263472	DE
26	-0.026	-2.81081081081	0.925	0.991	0.895	2994	0.92478392	DE
52	-0.049	-5.16877637131	0.948	0.991	0.888	3126	0.92868605	DE
156	-0.049	-5.16877637131	0.948	0.991	0.888	3126	0.92868605	DE
260	-0.049	-5.16877637131	0.948	0.991	0.888	3126	0.92868605	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1736544420	0.905	0.01	1.12	0.905	0.905	0.904	17975
1736458020	0.895	0	0.00	0.895	0.895	0.895	0
1736371620	0.895	-0.038	-4.07	0.9	0.9	0.895	1810
1736285220	0.933	0	0.00	0.933	0.933	0.933	0
1736198820	0.933	0	0.00	0.933	0.933	0.933	0
1735939620	0.933	0.009	0.97	0.928	0.933	0.928	1157
1735853220	0.924	0.004	0.43	0.924	0.924	0.924	36
1735594020	0.92	0.014	1.55	0.92	0.92	0.92	219
1735334820	0.906	0.007	0.78	0.908	0.913	0.906	1679
1734989220	0.899	-0.004	-0.44	0.9	0.905	0.899	1526
1734730020	0.903	-0.008	-0.88	0.903	0.903	0.903	4093
1734643620	0.911	0.001	0.11	0.911	0.911	0.911	5500
1734557220	0.91	0.009	1.00	0.91	0.91	0.91	747
1734470820	0.901	-0.021	-2.28	0.901	0.901	0.901	14254
1734384420	0.922	0	0.00	0.922	0.922	0.922	0
1734125220	0.922	0	0.00	0.922	0.922	0.922	0
1734038820	0.922	0	0.00	0.922	0.922	0.922	0
1733952420	0.922	0	0.00	0.922	0.922	0.922	0
1733866020	0.922	0	0.00	0.922	0.922	0.922	0
1733779620	0.922	0	0.00	0.922	0.922	0.922	1200
1733520420	0.922	0	0.00	0.922	0.922	0.922	0
1733434020	0.922	0	0.00	0.922	0.922	0.922	0
1733347620	0.922	-0.015	-1.60	0.924	0.924	0.922	319
1733261220	0.937	-0.006	-0.64	0.937	0.937	0.937	11
1733174820	0.943	0	0.00	0.943	0.943	0.943	0
1732915620	0.943	0	0.00	0.943	0.943	0.943	0
1732829220	0.943	0.026	2.84	0.943	0.943	0.943	12
1732742820	0.917	0	0.00	0.917	0.917	0.917	0
1732656420	0.917	0	0.00	0.917	0.917	0.917	0
1732570020	0.917	-0.01	-1.08	0.926	0.926	0.917	146
1732310820	0.927	0	0.00	0.927	0.927	0.927	0
1732224420	0.927	0	0.00	0.927	0.927	0.927	0
1732138020	0.927	0	0.00	0.927	0.927	0.927	0
1732051620	0.927	0	0.00	0.927	0.927	0.927	0
1731965220	0.927	0.005	0.54	0.923	0.927	0.923	628
1731705960	0.922	-0.01	-1.07	0.92	0.922	0.92	109
1731619560	0.932	0.003	0.32	0.948	0.948	0.932	7866
1731533160	0.929	0.004	0.43	0.929	0.929	0.929	1000
1731446820	0.925	0.009	0.98	0.925	0.925	0.925	108
1731360360	0.916	0	0.00	0.916	0.916	0.916	0
1731101160	0.916	0	0.00	0.916	0.916	0.916	0
1731014760	0.916	0.003	0.33	0.914	0.916	0.914	12536
1730928360	0.913	-0.001	-0.11	0.913	0.913	0.913	2010
1730841960	0.914	0	0.00	0.914	0.914	0.914	0
1730755560	0.914	0	0.00	0.914	0.914	0.914	0
1730496360	0.914	0	0.00	0.914	0.914	0.914	0
1730409960	0.914	0.005	0.55	0.914	0.914	0.914	79
1730323560	0.909	0	0.00	0.91	0.91	0.909	10420
1730233620	0.909	0	0.00	0.909	0.909	0.909	0
1730147220	0.909	0	0.00	0.909	0.909	0.909	0
1729888020	0.909	-0.007	-0.76	0.909	0.909	0.909	1000
1729801560	0.916	-0.002	-0.22	0.912	0.916	0.912	667
1729715160	0.918	-0.009	-0.97	0.93	0.93	0.918	9750
1729628760	0.927	-0.018	-1.90	0.927	0.927	0.927	200
1729542360	0.945	0	0.00	0.945	0.945	0.945	0
1729283160	0.945	0	0.00	0.945	0.945	0.945	0
1729196760	0.945	0	0.00	0.945	0.945	0.945	1000
1729110360	0.945	0.001	0.11	0.945	0.945	0.945	4529
1729023960	0.944	0.002	0.21	0.944	0.944	0.944	10
1728937620	0.942	-0.009	-0.95	0.942	0.942	0.942	750
1728678360	0.951	-0.004	-0.42	0.951	0.951	0.951	4000

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Sonae SGPS SA (YSON)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Sonae SGPS SA (YSON) Historical

Sonae SGPS SA (YSON)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free