Sonae SGPS SA Historical Data - YSON | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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)

0.913

0.00

( 0.00% )

Updated: 18:22:19

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.007	-0.760869565217	0.92	0.92	0.92	5749	0.92	DE
4	0.005	0.550660792952	0.908	0.933	0.895	4089	0.90870931	DE
12	0.003	0.32967032967	0.91	0.948	0.895	3507	0.9110042	DE
26	-0.017	-1.82795698925	0.93	0.991	0.895	3240	0.92287062	DE
52	-0.035	-3.69198312236	0.948	0.991	0.888	3342	0.92692883	DE
156	-0.035	-3.69198312236	0.948	0.991	0.888	3342	0.92692883	DE
260	-0.035	-3.69198312236	0.948	0.991	0.888	3342	0.92692883	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1732742820	0.917	0	0.00	0.917	0.917	0.917	0
1732656420	0.917	0	0.00	0.917	0.917	0.917	0
1732570020	0.917	-0.01	-1.08	0.926	0.926	0.917	146
1732310820	0.927	0	0.00	0.927	0.927	0.927	0
1732224420	0.927	0	0.00	0.927	0.927	0.927	0
1732138020	0.927	0	0.00	0.927	0.927	0.927	0
1732051620	0.927	0	0.00	0.927	0.927	0.927	0
1731965220	0.927	0.005	0.54	0.923	0.927	0.923	628
1731705960	0.922	-0.01	-1.07	0.92	0.922	0.92	109
1731619560	0.932	0.003	0.32	0.948	0.948	0.932	7866
1731533160	0.929	0.004	0.43	0.929	0.929	0.929	1000
1731446820	0.925	0.009	0.98	0.925	0.925	0.925	108
1731360360	0.916	0	0.00	0.916	0.916	0.916	0
1731101160	0.916	0	0.00	0.916	0.916	0.916	0
1731014760	0.916	0.003	0.33	0.914	0.916	0.914	12536
1730928360	0.913	-0.001	-0.11	0.913	0.913	0.913	2010
1730841960	0.914	0	0.00	0.914	0.914	0.914	0
1730755560	0.914	0	0.00	0.914	0.914	0.914	0
1730496360	0.914	0	0.00	0.914	0.914	0.914	0
1730409960	0.914	0.005	0.55	0.914	0.914	0.914	79
1730323560	0.909	0	0.00	0.91	0.91	0.909	10420
1730233620	0.909	0	0.00	0.909	0.909	0.909	0
1730147220	0.909	0	0.00	0.909	0.909	0.909	0
1729888020	0.909	-0.007	-0.76	0.909	0.909	0.909	1000
1729801560	0.916	-0.002	-0.22	0.912	0.916	0.912	667
1729715160	0.918	-0.009	-0.97	0.93	0.93	0.918	9750
1729628760	0.927	-0.018	-1.90	0.927	0.927	0.927	200
1729494000	0.945	0	0.00	0.945	0.945	0.945	0

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