Sonae SGPS SA Historical Data - YSON | ADVFN

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

Get Started

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

Sonae SGPS SA (YSON)

1.014

0.038

(3.89%)

Closed March 02 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740778020	1.008	0.03	2.86	1	1.008	1	2000
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
1733122800	0.943	0	0.00	0.943	0.943	0.943	0

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