Sonae SGPS SA Historical Data - SON | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Sonae SGPS SA (SON)

0.923

-0.001

(-0.11%)

Closed April 24 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.039	4.41176470588	0.884	0.929	0.873	2506584	0.90451462	DE
4	0.045	5.12528473804	0.878	0.929	0.873	2034148	0.89605066	DE
12	0.024	2.66963292547	0.899	0.929	0.847	1678822	0.88374196	DE
26	0.0055	0.599455040872	0.9175	0.966	0.847	1957010	0.90405309	DE
52	-0.108	-10.4752667313	1.031	1.044	0.847	1848560	0.92814549	DE
156	0.1335	16.9094363521	0.7895	1.18	0.757	2720284	0.95626457	DE
260	-0.06	-6.10376398779	0.983	1.18	0.4846	2835051	0.86204452	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713889800	0.924	0.006	0.65	0.923	0.927	0.917	2267719
1713803400	0.918	0.015	1.66	0.906	0.928	0.906	3627472
1713544200	0.903	0	0.00	0.896	0.905	0.894	1264164
1713457800	0.903	0.03	3.44	0.876	0.904	0.876	2605179
1713371400	0.873	-0.011	-1.24	0.884	0.885	0.873	2768385
1713285000	0.884	-0.01	-1.12	0.891	0.893	0.882	1609194
1713198600	0.894	-0.002	-0.22	0.894	0.898	0.89	1013959
1712939400	0.896	0.001	0.11	0.896	0.901	0.895	1419803
1712853000	0.895	-0.001	-0.11	0.906	0.906	0.891	1789446
1712766600	0.896	-0.001	-0.11	0.9	0.905	0.895	2455275
1712680200	0.897	-0.001	-0.11	0.9	0.902	0.896	1775500
1712593800	0.898	0.007	0.79	0.891	0.903	0.891	1290795
1712334600	0.891	-0.009	-1.00	0.9	0.9	0.886	2019764
1712248200	0.9	0.002	0.22	0.904	0.905	0.897	2191183
1712161800	0.898	0.013	1.47	0.888	0.898	0.886	1957709
1712075400	0.885	0.005	0.57	0.88	0.893	0.88	2880771
1711647000	0.88	-0.0015	-0.17	0.88	0.886	0.8755	2429620
1711560600	0.8815	0.0035	0.40	0.878	0.884	0.877	1248721
1711474200	0.878	-0.0005	-0.06	0.88	0.8825	0.874	1189732
1711387800	0.8785	0.003	0.34	0.8845	0.8845	0.872	945372
1711128600	0.8755	0.008	0.92	0.871	0.884	0.871	1082468
1711042200	0.8675	-0.001	-0.12	0.8785	0.8785	0.8675	1633429
1710955800	0.8685	-0.007	-0.80	0.877	0.8795	0.8685	1244339
1710869400	0.8755	0.005	0.57	0.8695	0.876	0.861	1376932
1710783000	0.8705	-0.008	-0.91	0.877	0.8795	0.867	2034274
1710523800	0.8785	0.001	0.11	0.878	0.8885	0.878	2085334
1710437400	0.8775	-0.0195	-2.17	0.9	0.902	0.876	1919079
1710351000	0.897	0.0055	0.62	0.9025	0.9065	0.8865	2271895
1710264600	0.8915	0.011	1.25	0.8895	0.9025	0.886	2012152
1710178200	0.8805	0.0055	0.63	0.8705	0.8865	0.8705	1098756
1709919000	0.875	-0.0005	-0.06	0.8795	0.881	0.869	1288167
1709832600	0.8755	-0.0025	-0.28	0.877	0.8835	0.866	1828387
1709746200	0.878	0.028	3.29	0.853	0.882	0.853	2469440
1709659800	0.85	-0.0075	-0.87	0.863	0.863	0.847	1561021
1709573400	0.8575	-0.002	-0.23	0.8605	0.8645	0.854	680374
1709314200	0.8595	0.009	1.06	0.8555	0.864	0.854	1155989
1709227800	0.8505	-0.011	-1.28	0.868	0.868	0.8505	2856172
1709141400	0.8615	-0.0065	-0.75	0.8655	0.87	0.858	1230689
1709055000	0.868	0.005	0.58	0.85	0.868	0.85	2427851
1708968600	0.863	-0.012	-1.37	0.872	0.8755	0.8615	1446678
1708709400	0.875	0	0.00	0.873	0.8775	0.865	1376801
1708623000	0.875	-0.01	-1.13	0.881	0.8875	0.873	1614404
1708536600	0.885	-0.0035	-0.39	0.8865	0.8935	0.88	1148974
1708450200	0.8885	0.011	1.25	0.8735	0.8905	0.873	1572704
1708363800	0.8775	-0.0025	-0.28	0.876	0.883	0.8735	1174487
1708104600	0.88	0.0075	0.86	0.8785	0.882	0.873	1078369
1708018200	0.8725	0.005	0.58	0.8755	0.877	0.8665	1079898
1707931800	0.8675	-0.0085	-0.97	0.8785	0.88	0.8675	1287615
1707845400	0.876	-0.009	-1.02	0.868	0.8825	0.866	2281029
1707759000	0.885	0.0105	1.20	0.878	0.887	0.874	857748
1707499800	0.8745	-0.0075	-0.85	0.885	0.885	0.8715	1434257
1707413400	0.882	-0.008	-0.90	0.8935	0.8935	0.8805	1710740
1707327000	0.89	-0.0055	-0.61	0.8985	0.8985	0.886	1407224
1707240600	0.8955	0.006	0.67	0.8905	0.8975	0.889	1234240
1707154200	0.8895	0.0035	0.40	0.89	0.898	0.8895	990483
1706895000	0.886	-0.001	-0.11	0.894	0.898	0.8855	1011091
1706808600	0.887	-0.0095	-1.06	0.894	0.8975	0.887	2038545
1706722200	0.8965	0.001	0.11	0.899	0.9035	0.894	1619862
1706635800	0.8955	-0.006	-0.67	0.9	0.903	0.8915	1688360
1706549400	0.9015	0.0025	0.28	0.9	0.9055	0.8975	1264812
1706290200	0.899	-0.004	-0.44	0.903	0.9055	0.895	2276395
1706203800	0.903	0	0.00	0.904	0.911	0.9	1815944
1706117400	0.903	0.008	0.89	0.895	0.903	0.888	1925477

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