Sonae SGPS SA Historical Data - SON | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
Sonae SGPS SA (SON)
Sonae SGPS SA (SON) Historical

Sonae SGPS SA (SON)

0.966

0.004

(0.42%)

Closed September 09 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.018	1.89873417722	0.948	0.968	0.946	1798357	0.9586529	DE
4	0.062	6.85840707965	0.904	0.968	0.904	1348091	0.94243265	DE
12	0.062	6.85840707965	0.904	0.968	0.872	1511304	0.92217549	DE
26	0.0955	10.9707064905	0.8705	0.987	0.861	2011459	0.92664883	DE
52	-0.004	-0.412371134021	0.97	0.987	0.847	1939254	0.92006929	DE
156	0.0745	8.35670218732	0.8915	1.18	0.814	2564241	0.97409169	DE
260	0.114	13.3802816901	0.852	1.18	0.4888	2767579	0.86663378	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1725294600	0.95	0.002	0.21	0.948	0.953	0.946	908202
1725035400	0.948	0.002	0.21	0.95	0.953	0.945	1545379
1724949000	0.946	-0.002	-0.21	0.949	0.955	0.945	1410959
1724862600	0.948	0.001	0.11	0.945	0.951	0.941	1634971
1724776200	0.947	0.006	0.64	0.944	0.947	0.939	1512797
1724689800	0.941	0.002	0.21	0.94	0.944	0.936	872500
1724430600	0.939	0.015	1.62	0.927	0.939	0.924	1729910
1724344200	0.924	-0.001	-0.11	0.923	0.93	0.922	1082756
1724257800	0.925	0	0.00	0.924	0.928	0.923	617978
1724171400	0.925	-0.004	-0.43	0.929	0.936	0.925	1061515
1724085000	0.929	0.001	0.11	0.924	0.932	0.923	836062
1723825800	0.928	0.003	0.32	0.925	0.932	0.918	1212080
1723739400	0.925	-0.005	-0.54	0.93	0.935	0.925	695544
1723653000	0.93	0.01	1.09	0.918	0.93	0.918	1297573
1723566600	0.92	0.009	0.99	0.914	0.922	0.911	1692494
1723480200	0.911	0.007	0.77	0.904	0.914	0.904	767514
1723221000	0.904	-0.004	-0.44	0.911	0.915	0.904	582094
1723134600	0.908	0	0.00	0.908	0.913	0.903	736969
1723048200	0.908	0.01	1.11	0.901	0.916	0.901	1540311
1722961800	0.898	0	0.00	0.903	0.911	0.893	2384203
1722875400	0.898	-0.037	-3.96	0.918	0.921	0.889	5658309
1722616200	0.935	-0.007	-0.74	0.935	0.958	0.933	3539433
1722529800	0.942	0	0.00	0.946	0.948	0.93	2265835
1722443400	0.942	0.022	2.39	0.944	0.948	0.921	4208268
1722357000	0.92	-0.005	-0.54	0.92	0.925	0.916	1428467
1722270600	0.925	-0.002	-0.22	0.925	0.93	0.921	1570106
1722011400	0.927	-0.005	-0.54	0.933	0.933	0.917	1692896
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

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions