Sonae SGPS SA SON
EURONEXT · Portekiz · Teknoloji Hizmetleri
€2,08-0,03 (-%1,43)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2,08 | -%1,43 | €2,08 | €2,09 | €2,04 | 2,48M |
| 2026-09-30 | €2,11 | %0,00 | €2,13 | €2,13 | €2,11 | 2,16M |
| 2026-09-29 | €2,11 | -%0,94 | €2,13 | €2,15 | €2,11 | 1,89M |
| 2026-09-28 | €2,13 | +%0,71 | €2,12 | €2,15 | €2,12 | 2,39M |
| 2026-09-25 | €2,11 | +%0,48 | €2,11 | €2,13 | €2,11 | 1,63M |
| 2026-09-24 | €2,10 | +%0,72 | €2,09 | €2,14 | €2,08 | 2,88M |
| 2026-09-23 | €2,09 | -%1,42 | €2,11 | €2,11 | €2,08 | 1,01M |
| 2026-09-22 | €2,12 | +%0,95 | €2,10 | €2,13 | €2,09 | 1,99M |
| 2026-09-21 | €2,10 | +%1,70 | €2,07 | €2,11 | €2,04 | 3,54M |
| 2026-09-18 | €2,06 | -%2,14 | €2,11 | €2,11 | €2,06 | 2,15M |
| 2026-09-17 | €2,11 | +%0,96 | €2,07 | €2,11 | €2,07 | 1,37M |
| 2026-09-16 | €2,09 | +%2,21 | €2,04 | €2,10 | €2,03 | 2,53M |
| 2026-09-15 | €2,04 | +%0,49 | €2,03 | €2,04 | €2,02 | 1,47M |
| 2026-09-14 | €2,03 | +%1,25 | €2,01 | €2,03 | €2,01 | 2,30M |
| 2026-09-11 | €2,01 | +%0,86 | €1,99 | €2,02 | €1,98 | 1,54M |
| 2026-09-10 | €1,99 | -%1,09 | €2,01 | €2,03 | €1,98 | 3,74M |
| 2026-09-09 | €2,01 | -%0,25 | €2,00 | €2,02 | €2,00 | 2,61M |
| 2026-09-08 | €2,02 | -%0,49 | €2,02 | €2,04 | €2,01 | 1,45M |
| 2026-09-07 | €2,03 | %0,00 | €2,02 | €2,03 | €2,02 | 327,10K |
| 2026-09-04 | €2,03 | +%0,50 | €2,02 | €2,03 | €2,01 | 1,59M |
| 2026-09-03 | €2,02 | -%0,74 | €2,03 | €2,04 | €2,01 | 988,13K |
| 2026-09-02 | €2,03 | +%0,25 | €2,04 | €2,05 | €2,02 | 905,63K |
| 2026-09-01 | €2,03 | +%1,00 | €2,02 | €2,05 | €2,02 | 2,52M |
| 2026-08-31 | €2,01 | -%0,25 | €2,01 | €2,03 | €2,01 | 2,26M |
| 2026-08-28 | €2,01 | %0,00 | €2,00 | €2,02 | €2,00 | 640,49K |
| 2026-08-27 | €2,01 | -%0,74 | €2,02 | €2,02 | €2,00 | 1,47M |
| 2026-08-26 | €2,03 | +%0,25 | €2,02 | €2,03 | €2,02 | 699,53K |
| 2026-08-25 | €2,02 | %0,00 | €2,02 | €2,03 | €2,02 | 985,31K |
| 2026-08-24 | €2,02 | +%0,75 | €2,00 | €2,03 | €2,00 | 741,07K |
| 2026-08-21 | €2,01 | +%1,26 | €2,00 | €2,02 | €1,99 | 1,25M |
| 2026-08-20 | €1,98 | -%1,00 | €2,01 | €2,01 | €1,98 | 2,08M |
| 2026-08-19 | €2,00 | -%0,74 | €2,02 | €2,02 | €2,00 | 821,53K |
| 2026-08-18 | €2,02 | +%1,36 | €1,99 | €2,02 | €1,98 | 1,38M |
| 2026-08-17 | €1,99 | -%1,58 | €2,02 | €2,02 | €1,99 | 1,98M |
| 2026-08-14 | €2,02 | +%0,25 | €2,02 | €2,03 | €2,00 | 578,87K |
| 2026-08-13 | €2,02 | -%0,25 | €2,02 | €2,04 | €2,02 | 749,61K |
| 2026-08-12 | €2,02 | +%0,25 | €2,02 | €2,03 | €2,01 | 873,92K |
| 2026-08-11 | €2,02 | +%0,25 | €2,02 | €2,03 | €2,00 | 2,01M |
| 2026-08-10 | €2,01 | -%0,74 | €2,02 | €2,04 | €2,01 | 1,07M |
| 2026-08-07 | €2,03 | -%1,22 | €2,08 | €2,08 | €2,03 | 1,39M |
| 2026-08-06 | €2,05 | -%1,91 | €2,10 | €2,11 | €2,05 | 1,64M |
| 2026-08-05 | €2,09 | +%1,46 | €2,06 | €2,10 | €2,06 | 1,76M |
| 2026-08-04 | €2,06 | +%0,24 | €2,06 | €2,07 | €2,04 | 1,40M |
| 2026-08-03 | €2,06 | +%0,74 | €2,05 | €2,07 | €2,03 | 785,76K |
| 2026-07-31 | €2,04 | -%1,45 | €2,07 | €2,09 | €2,02 | 1,42M |
| 2026-07-30 | €2,07 | +%2,22 | €2,02 | €2,10 | €2,01 | 1,81M |
| 2026-07-29 | €2,03 | +%0,25 | €2,02 | €2,04 | €2,00 | 1,11M |
| 2026-07-28 | €2,02 | -%0,25 | €2,03 | €2,05 | €2,02 | 943,61K |
| 2026-07-27 | €2,03 | -%0,98 | €2,06 | €2,06 | €1,99 | 1,44M |
| 2026-07-24 | €2,05 | %0,00 | €2,04 | €2,05 | €2,03 | 760,96K |
| 2026-07-23 | €2,05 | %0,00 | €2,05 | €2,08 | €2,03 | 1,78M |
| 2026-07-22 | €2,05 | -%0,24 | €2,05 | €2,07 | €2,05 | 885,89K |
| 2026-07-21 | €2,05 | -%0,24 | €2,06 | €2,06 | €2,04 | 884,14K |
| 2026-07-20 | €2,06 | -%1,20 | €2,07 | €2,08 | €2,05 | 798,79K |
| 2026-07-17 | €2,08 | +%0,24 | €2,08 | €2,08 | €2,06 | 1,29M |
| 2026-07-16 | €2,08 | -%0,72 | €2,09 | €2,09 | €2,05 | 990,77K |
| 2026-07-15 | €2,09 | -%1,18 | €2,10 | €2,11 | €2,07 | 1,30M |
| 2026-07-14 | €2,12 | -%0,47 | €2,13 | €2,13 | €2,10 | 887,46K |
| 2026-07-13 | €2,13 | +%0,24 | €2,12 | €2,13 | €2,11 | 536,72K |
| 2026-07-10 | €2,12 | -%0,47 | €2,13 | €2,14 | €2,10 | 901,45K |
| 2026-07-09 | €2,13 | +%2,65 | €2,10 | €2,15 | €2,08 | 2,07M |
| 2026-07-08 | €2,08 | -%1,66 | €2,10 | €2,10 | €2,07 | 1,04M |
| 2026-07-07 | €2,11 | +%1,20 | €2,10 | €2,12 | €2,09 | 859,89K |
| 2026-07-06 | €2,09 | -%1,65 | €2,13 | €2,13 | €2,08 | 1,11M |
| 2026-07-03 | €2,12 | +%1,92 | €2,08 | €2,12 | €2,04 | 2,15M |
| 2026-07-02 | €2,08 | +%3,23 | €2,02 | €2,08 | €2,02 | 2,43M |
| 2026-07-01 | €2,02 | %0,00 | €2,01 | €2,02 | €1,98 | 1,73M |
| 2026-06-30 | €2,02 | -%1,95 | €2,06 | €2,06 | €1,99 | 1,80M |
| 2026-06-29 | €2,06 | -%0,96 | €2,08 | €2,08 | €2,05 | 940,44K |
| 2026-06-26 | €2,08 | +%0,97 | €2,07 | €2,08 | €2,05 | 824,36K |
| 2026-06-25 | €2,06 | +%1,73 | €2,03 | €2,07 | €2,02 | 2,12M |
| 2026-06-24 | €2,02 | %0,00 | €2,02 | €2,03 | €2,00 | 1,21M |
| 2026-06-23 | €2,02 | +%1,30 | €1,99 | €2,03 | €1,97 | 2,21M |
| 2026-06-22 | €1,99 | +%1,42 | €1,97 | €1,99 | €1,96 | 1,66M |
| 2026-06-19 | €1,97 | +%0,20 | €1,96 | €1,97 | €1,94 | 2,69M |
| 2026-06-18 | €1,96 | -%0,71 | €1,96 | €1,97 | €1,93 | 2,47M |
| 2026-06-17 | €1,98 | +%0,10 | €1,96 | €1,98 | €1,96 | 983,94K |
| 2026-06-16 | €1,97 | %0,00 | €1,97 | €1,97 | €1,93 | 2,10M |
| 2026-06-15 | €1,97 | -%0,40 | €1,99 | €1,99 | €1,96 | 1,19M |
| 2026-06-12 | €1,98 | +%0,51 | €1,97 | €1,99 | €1,96 | 2,00M |
| 2026-06-11 | €1,97 | +%2,28 | €1,93 | €1,98 | €1,91 | 3,04M |
| 2026-06-10 | €1,93 | +%1,58 | €1,90 | €1,94 | €1,90 | 2,69M |
| 2026-06-09 | €1,90 | +%0,32 | €1,89 | €1,91 | €1,89 | 1,76M |
| 2026-06-08 | €1,89 | +%0,21 | €1,88 | €1,89 | €1,87 | 1,53M |
| 2026-06-05 | €1,89 | +%0,75 | €1,86 | €1,89 | €1,86 | 1,02M |
| 2026-06-04 | €1,87 | +%0,21 | €1,87 | €1,89 | €1,85 | 1,45M |
| 2026-06-03 | €1,87 | +%0,54 | €1,86 | €1,87 | €1,85 | 1,16M |
| 2026-06-02 | €1,86 | +%0,32 | €1,86 | €1,87 | €1,85 | 1,44M |
| 2026-06-01 | €1,85 | -%2,83 | €1,90 | €1,91 | €1,85 | 2,30M |
| 2026-05-29 | €1,91 | -%0,10 | €1,91 | €1,92 | €1,89 | 3,13M |