Sonae SGPS SA Historical Data - YSON | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Home
Investing
Stocks
Germany
TG
Sonae SGPS SA (YSON)
Sonae SGPS SA (YSON) Historical

Sonae SGPS SA (YSON)

1.00

0.024

( 2.46% )

Updated: 05:57:53

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.04	4.16666666667	0.96	1	0.956	1207	0.9711599	DE
4	0.1	11.1111111111	0.9	1	0.899	2853	0.93305078	DE
12	0.078	8.45986984816	0.922	1	0.895	5745	0.90982229	DE
26	0.043	4.49320794148	0.957	1	0.895	3808	0.91920565	DE
52	0.052	5.48523206751	0.948	1	0.888	3854	0.9232484	DE
156	0.052	5.48523206751	0.948	1	0.888	3854	0.9232484	DE
260	0.052	5.48523206751	0.948	1	0.888	3854	0.9232484	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1740691620	0.98	0.003	0.31	0.98	0.98	0.98	175
1740605220	0.977	0	0.00	0.977	0.977	0.977	0
1740518820	0.977	0.007	0.72	0.977	0.977	0.977	350
1740432420	0.97	0.025	2.65	0.96	0.97	0.956	3096
1740173220	0.945	0	0.00	0.945	0.945	0.945	0
1740086820	0.945	0	0.00	0.945	0.945	0.945	0
1740000420	0.945	0	0.00	0.945	0.945	0.945	0
1739914020	0.945	0	0.00	0.945	0.945	0.945	0
1739827620	0.945	0.009	0.96	0.936	0.945	0.936	10704
1739568420	0.936	0	0.00	0.936	0.936	0.936	0
1739482020	0.936	0	0.00	0.936	0.936	0.936	0
1739395620	0.936	0	0.00	0.936	0.936	0.936	0
1739309220	0.936	0	0.00	0.936	0.936	0.936	0
1739222820	0.936	0.03	3.31	0.936	0.936	0.936	352
1738963620	0.906	0	0.00	0.906	0.906	0.906	0
1738877220	0.906	0	0.00	0.906	0.906	0.906	0
1738790820	0.906	0	0.00	0.906	0.906	0.906	0
1738704420	0.906	0.007	0.78	0.906	0.906	0.906	1016
1738618020	0.899	-0.001	-0.11	0.899	0.899	0.899	3800
1738358820	0.9	-0.005	-0.55	0.9	0.9	0.9	3330
1738272420	0.905	0	0.00	0.905	0.905	0.905	0
1738186020	0.905	-0.002	-0.22	0.905	0.905	0.905	25000
1738099620	0.907	0.005	0.55	0.902	0.912	0.902	16570
1738013220	0.902	0	0.00	0.902	0.902	0.902	0
1737754020	0.902	-0.004	-0.44	0.902	0.902	0.895	23250
1737667620	0.906	-0.014	-1.52	0.906	0.906	0.906	33
1737581220	0.92	0	0.00	0.92	0.92	0.92	0
1737494820	0.92	0	0.00	0.92	0.92	0.92	0
1737408420	0.92	0	0.00	0.92	0.92	0.92	0
1737149220	0.92	0.015	1.66	0.92	0.92	0.92	5749
1737062820	0.905	0	0.00	0.905	0.905	0.905	0
1736976420	0.905	0	0.00	0.905	0.905	0.905	0
1736890020	0.905	0	0.00	0.905	0.905	0.905	0
1736803620	0.905	0	0.00	0.905	0.905	0.905	0
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

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