Sonae SGPS SA Historical Data - SON | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Sonae SGPS SA (SON)

0.902

0.00

(0.00%)

Closed January 22 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.007	-0.770077007701	0.909	0.92	0.902	1653696	0.90826749	DE
4	0.001	0.110987791343	0.901	0.935	0.878	2024744	0.90709425	DE
12	-0.001	-0.110741971207	0.903	0.948	0.878	1644269	0.91282351	DE
26	-0.019	-2.06297502714	0.921	0.978	0.878	1551668	0.92614024	DE
52	0.0185	2.09394453877	0.8835	0.987	0.847	1754943	0.92009483	DE
156	-0.099	-9.89010989011	1.001	1.18	0.814	2383741	0.96881865	DE
260	0.027	3.08571428571	0.875	1.18	0.4846	2734578	0.86521449	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1731000600	0.908	-0.003	-0.33	0.91	0.916	0.907	644445
1730914200	0.911	-0.015	-1.62	0.924	0.925	0.901	1675749
1730827800	0.926	0.009	0.98	0.916	0.926	0.916	1403285
1730741400	0.917	-0.004	-0.43	0.923	0.924	0.917	1248502
1730482200	0.921	0.012	1.32	0.909	0.921	0.909	1750548
1730395800	0.909	0.007	0.78	0.902	0.909	0.902	1481421
1730309400	0.902	-0.006	-0.66	0.903	0.913	0.902	1723693
1730223000	0.908	-0.007	-0.77	0.916	0.919	0.905	1732286
1730136600	0.915	0.005	0.55	0.91	0.919	0.907	1318827
1729873800	0.91	-0.001	-0.11	0.905	0.913	0.905	1647995
1729787400	0.911	-0.004	-0.44	0.915	0.919	0.911	1750915
1729701000	0.915	-0.011	-1.19	0.92	0.927	0.912	1298072
1729614600	0.926	-0.004	-0.43	0.935	0.935	0.918	1874681

American Tower REIT

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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