—
C+
C+ The full Closelooknet — membership. Open the C+ overview

Sonae SGPS SA（SON.LS）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

完整圖表 ↗

每日行情

日期開盤最高最低收盤漲跌幅成交量
2026-10-162.102.132.102.12+0.71%2,115,133
2026-10-152.122.122.092.10+0.00%4,610,338
2026-10-142.062.102.062.10+2.19%1,266,216
2026-10-132.052.072.052.06+0.24%1,042,855
2026-10-122.062.062.042.05+0.00%4,017,807
2026-10-092.092.102.042.05-1.91%1,573,879
2026-10-082.062.102.062.09+1.46%2,207,810
2026-10-072.032.062.032.06+1.48%1,268,878
2026-10-062.012.062.002.03+0.50%1,989,345
2026-10-052.042.062.022.02-0.98%1,279,357
2026-10-022.072.072.032.04-1.69%2,314,795
2026-10-012.082.082.042.08-1.43%2,482,722
2026-09-302.132.132.102.10+0.00%2,161,600
2026-09-292.132.152.102.10-0.94%1,893,361
2026-09-282.122.152.122.13+0.71%2,389,004
2026-09-252.112.132.102.11+0.48%1,633,029
2026-09-242.082.142.082.10+0.72%2,881,091
2026-09-232.112.112.082.08-1.42%1,013,329
2026-09-222.102.132.092.12+0.95%1,990,426
2026-09-212.072.112.042.10+1.70%3,539,858
2026-09-182.112.112.062.06-2.14%2,148,462
2026-09-172.072.102.072.10+0.96%1,367,088
2026-09-162.042.102.022.08+2.21%2,528,228
2026-09-152.032.042.022.04+0.49%1,466,621
2026-09-142.012.032.012.03+1.25%2,295,144
2026-09-111.992.021.982.00+0.86%1,537,788
2026-09-102.012.031.981.99-1.09%3,736,901
2026-09-092.002.022.002.01-0.25%2,607,966
2026-09-082.022.042.002.02-0.49%1,451,269
2026-09-072.022.032.022.02+0.00%327,101
2026-09-042.022.032.002.02+0.50%1,585,836
2026-09-032.032.042.012.02-0.74%988,126
2026-09-022.042.042.022.03+0.25%905,632
2026-09-012.022.042.022.02+1.00%2,518,425
2026-08-312.012.032.002.00-0.25%2,263,159
2026-08-282.002.022.002.01+0.00%640,485
2026-08-272.022.022.002.01-0.74%1,469,641
2026-08-262.022.022.022.02+0.25%699,529
2026-08-252.022.032.022.02+0.00%985,311
2026-08-242.002.022.002.02+0.75%741,071
2026-08-212.002.021.992.00+1.26%1,247,813
2026-08-202.002.011.981.98-1.00%2,083,641
2026-08-192.022.022.002.00-0.74%821,529
2026-08-181.992.021.982.02+1.36%1,376,081
2026-08-172.022.021.991.99-1.58%1,975,186
2026-08-142.022.022.002.02+0.25%578,866
2026-08-132.022.042.022.02-0.25%749,606
2026-08-122.022.022.002.02+0.25%873,923
2026-08-112.022.022.002.02+0.25%2,007,021
2026-08-102.022.042.012.01-0.74%1,073,257
2026-08-072.082.082.022.02-1.22%1,390,871
2026-08-062.102.102.052.05-1.91%1,635,663
2026-08-052.062.102.062.09+1.46%1,758,910
2026-08-042.062.062.042.06+0.24%1,396,464
2026-08-032.042.072.032.06+0.74%785,760
2026-07-312.072.082.022.04-1.45%1,415,226
2026-07-302.022.102.012.07+2.22%1,809,014
2026-07-292.022.042.002.02+0.25%1,108,471
2026-07-282.032.042.022.02-0.25%943,612
2026-07-272.062.061.992.02-0.98%1,440,297
2026-07-242.042.052.032.04+0.00%760,964
2026-07-232.042.082.032.04+0.00%1,781,876
2026-07-222.052.072.042.04-0.24%885,894
2026-07-212.062.062.042.05-0.24%884,141
2026-07-202.072.082.052.06-1.20%798,794
2026-07-172.082.082.062.08+0.24%1,293,080
2026-07-162.082.082.052.08-0.72%990,767
2026-07-152.102.102.072.09-1.18%1,296,834
2026-07-142.132.132.102.12-0.47%887,457
2026-07-132.122.132.112.13+0.24%536,717
2026-07-102.132.142.102.12-0.47%901,446
2026-07-092.102.152.082.13+2.65%2,067,356
2026-07-082.102.102.072.08-1.66%1,038,955
2026-07-072.102.122.092.11+1.20%859,886
2026-07-062.132.132.082.08-1.65%1,111,792
2026-07-032.082.122.042.12+1.92%2,149,039
2026-07-022.022.082.022.08+3.23%2,426,293
2026-07-012.012.021.982.02+0.00%1,734,319
2026-06-302.062.061.992.02-1.95%1,800,080
2026-06-292.082.082.042.06-0.96%940,437
2026-06-262.062.082.052.08+0.97%824,362
2026-06-252.032.072.022.06+1.73%2,121,310
2026-06-242.022.032.002.02+0.00%1,208,441
2026-06-231.992.031.972.02+1.30%2,205,431
2026-06-221.971.991.961.99+1.42%1,663,752
2026-06-191.961.971.941.97+0.20%2,687,840
2026-06-181.961.971.931.96-0.71%2,466,727
2026-06-171.961.981.961.98+0.10%983,935
2026-06-161.971.971.931.97+0.00%2,096,922
2026-06-151.991.991.961.97-0.40%1,190,435
2026-06-121.971.991.961.98+0.51%2,004,954
2026-06-111.931.981.911.97+2.28%3,036,424
2026-06-101.901.941.901.93+1.58%2,685,510
2026-06-091.891.911.891.90+0.32%1,763,650
2026-06-081.881.891.871.89+0.21%1,534,891
2026-06-051.861.891.861.89+0.75%1,018,260
2026-06-041.871.891.851.87+0.21%1,445,612
2026-06-031.861.871.851.87+0.54%1,158,733
2026-06-021.861.871.851.86+0.32%1,435,458
2026-06-011.901.911.851.85-2.83%2,300,831
2026-05-291.911.921.891.91-0.10%3,133,175
2026-05-281.911.931.911.91-0.42%1,708,155
2026-05-271.891.921.881.92+1.48%1,852,943
2026-05-261.901.921.891.89-0.94%3,378,157
2026-05-251.901.911.901.91+1.17%1,016,511
2026-05-221.911.921.881.89+0.00%3,335,622
2026-05-211.961.991.881.89-4.46%5,627,665
2026-05-201.941.971.931.97+1.54%2,664,599
2026-05-191.941.951.931.94+0.62%1,104,321
2026-05-181.931.941.901.93+0.73%1,185,694
2026-05-151.901.931.901.92+0.95%3,663,811
2026-05-141.911.921.891.90-0.11%1,444,436
2026-05-131.901.901.871.90+0.63%1,587,256
2026-05-121.891.911.881.89+0.00%2,279,532
2026-05-111.851.891.851.89-2.48%1,483,071
2026-05-081.921.941.921.94-0.10%2,860,442
2026-05-071.971.971.941.94-1.12%2,701,926
2026-05-061.951.971.931.96+1.76%1,705,019
2026-05-051.931.951.921.93+0.00%1,407,572
2026-05-041.941.941.911.93-1.03%1,955,857
2026-04-301.911.961.911.95+1.14%1,322,343
2026-04-291.921.931.911.93+0.10%948,260
2026-04-281.931.951.921.92+0.00%1,326,030
2026-04-271.931.941.911.92-0.21%1,303,063
2026-04-241.941.951.921.93-1.03%758,532
2026-04-231.961.961.931.95-0.71%1,516,183
2026-04-221.971.991.961.96+0.31%1,415,241
2026-04-211.961.971.951.96-0.10%973,292
2026-04-201.971.981.961.96-1.01%1,193,909
2026-04-171.971.981.951.98+0.82%1,757,380
2026-04-161.982.001.961.96-1.31%1,110,243
2026-04-152.002.011.961.99-0.40%1,992,710
2026-04-142.022.021.992.00-2.16%1,772,158
2026-04-132.062.062.022.04-0.49%1,029,861
2026-04-102.032.082.022.05+1.23%1,755,321
2026-04-092.022.042.002.02+0.25%1,856,932
2026-04-082.022.021.982.02+2.23%2,394,539
2026-04-071.982.001.971.98+0.41%2,434,301
2026-04-021.931.981.921.97+0.72%2,087,649
2026-04-011.921.961.921.95+2.09%2,576,248
2026-03-311.921.931.911.91-0.10%1,988,148
2026-03-301.861.921.851.92+3.12%2,030,220
2026-03-271.891.891.841.86-0.54%1,288,299
2026-03-261.881.891.871.87-0.85%1,294,847
2026-03-251.891.891.841.88+0.96%2,766,660
2026-03-241.841.871.831.87+1.41%2,618,539
2026-03-231.721.871.701.84+5.63%5,442,395
2026-03-201.851.861.721.74-5.22%6,922,517
2026-03-191.951.951.811.84-5.74%6,262,047
2026-03-181.981.981.951.95-1.02%2,284,975
2026-03-171.992.001.971.97-0.30%1,378,503
2026-03-161.971.991.961.98+0.10%1,190,610
2026-03-131.951.981.931.97+0.82%1,659,334
2026-03-121.931.961.911.96+0.82%1,121,261
2026-03-111.921.941.911.94+1.68%1,244,631
2026-03-101.911.931.901.91+0.74%1,684,890
2026-03-091.891.901.861.90-0.32%1,518,922
2026-03-061.901.911.841.90-0.21%4,586,620
2026-03-051.931.941.911.91-1.04%1,614,939
2026-03-041.911.961.911.93+0.94%4,455,805
2026-03-031.981.981.891.91-3.83%4,176,192
2026-03-021.971.991.961.98-1.54%2,679,102
2026-02-272.022.041.982.02+0.00%4,732,588
2026-02-262.002.021.992.02+0.75%2,372,062
2026-02-252.002.001.982.00+0.81%2,060,821
2026-02-241.992.011.981.98-0.20%2,097,470
2026-02-231.951.991.951.99+2.16%1,838,500
2026-02-201.941.961.931.95+0.21%1,236,096
2026-02-191.961.981.921.94-1.12%1,894,529
2026-02-181.921.971.911.96+1.87%2,970,787
2026-02-171.921.931.911.93+0.42%1,996,468
2026-02-161.921.931.911.92+0.31%1,128,760
2026-02-131.921.931.901.91-0.52%1,912,706
2026-02-121.891.931.861.92+2.34%2,503,718
2026-02-111.861.881.861.88+0.64%2,367,082
2026-02-101.881.891.851.87-0.21%1,530,229
2026-02-091.841.881.831.87+1.63%1,813,603
2026-02-061.831.841.821.84+0.33%1,087,671
2026-02-051.851.851.821.84-0.54%2,117,660
2026-02-041.811.861.811.85+1.76%1,755,292
2026-02-031.801.821.791.81+0.78%1,475,830
2026-02-021.771.801.761.80+1.69%1,282,487
2026-01-301.771.781.761.77+0.45%1,085,443
2026-01-291.761.781.751.76+0.11%1,416,577
2026-01-281.761.771.741.76-0.23%2,234,076
2026-01-271.751.771.751.76+0.46%1,349,647
2026-01-261.751.761.751.76+0.34%929,822
2026-01-231.751.761.741.75-0.68%916,596
2026-01-221.741.771.741.76+1.85%2,101,283
2026-01-211.741.741.711.73-0.57%1,565,304
2026-01-201.751.751.731.74-0.80%1,241,364
2026-01-191.721.771.721.75+1.50%2,927,336
2026-01-161.731.741.711.73+0.12%1,776,133
2026-01-151.671.731.661.73+3.73%2,491,387
2026-01-141.661.661.641.66+0.24%1,287,251
2026-01-131.661.661.631.66+0.24%1,202,136
2026-01-121.671.671.641.66-0.60%2,160,001
2026-01-091.681.681.661.67-0.60%1,290,478
2026-01-081.681.681.651.68-0.24%1,611,003
2026-01-071.671.681.661.68+0.72%1,595,980
2026-01-061.641.681.641.67+1.96%1,772,417
2026-01-051.641.641.611.64-0.12%1,776,342
2026-01-021.611.641.611.64+1.61%1,912,981
2025-12-311.631.641.611.61-1.35%663,635
2025-12-301.591.641.591.63+2.38%2,350,904
2025-12-291.601.601.581.60-0.25%4,527,278
2025-12-241.591.601.591.60+0.25%440,313
2025-12-231.611.621.591.60-0.75%911,315
2025-12-221.621.621.591.61-0.99%2,500,246
2025-12-191.601.631.601.62+1.25%3,352,356
2025-12-181.611.611.571.60+0.12%2,138,050
2025-12-171.631.631.581.60-0.62%3,513,491
2025-12-161.621.641.611.61-0.12%2,040,047
2025-12-151.621.631.601.61-0.25%3,191,755
2025-12-121.611.631.611.62+0.25%1,176,782
2025-12-111.601.621.581.61+0.88%1,897,341
2025-12-101.591.611.581.60+0.88%4,420,391
2025-12-091.571.591.571.59+1.28%3,355,426
2025-12-081.561.571.551.57+0.38%1,451,198
2025-12-051.551.571.541.56+0.78%1,768,816
2025-12-041.561.571.541.55-0.77%2,303,997
2025-12-031.541.561.531.56+1.04%1,624,155
2025-12-021.531.541.521.54+1.05%2,126,391
2025-12-011.491.531.491.53+2.96%3,279,828
2025-11-281.491.491.471.48-0.27%768,251
2025-11-271.491.491.481.49+0.13%1,048,836
2025-11-261.471.491.471.49+1.64%1,523,822
2025-11-251.461.471.451.46-0.41%823,869
2025-11-241.481.481.461.47-0.54%2,375,268
2025-11-211.441.481.431.48+1.51%2,613,740
2025-11-201.461.461.441.45+0.83%1,234,297
2025-11-191.431.461.431.44+1.55%3,229,810
2025-11-181.421.431.411.42-0.42%1,978,005
2025-11-171.421.441.411.43+0.14%1,258,392
2025-11-141.461.461.401.42-2.47%3,435,477
2025-11-131.501.531.461.46+0.97%4,836,206
2025-11-121.421.471.421.45+1.26%2,886,313
2025-11-111.451.451.411.43-0.83%2,207,120
2025-11-101.421.451.411.44+1.12%2,131,329
2025-11-071.421.431.411.42+0.42%2,527,295
2025-11-061.421.421.401.42+0.42%1,078,850
2025-11-051.401.421.401.41+1.00%1,565,131
2025-11-041.411.411.391.40-1.27%1,223,627
2025-11-031.421.431.411.42+0.14%1,072,323
2025-10-311.441.451.411.41-1.94%2,527,572
2025-10-301.431.441.431.44+0.98%1,120,230
2025-10-291.441.441.431.43-0.42%1,716,663
2025-10-281.431.441.411.43+0.56%1,553,705
2025-10-271.441.441.421.43-0.70%1,480,643
2025-10-241.431.441.421.44+0.70%1,079,884

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：2月（+12.12%）。最弱月份：8月（-0.42%）。基於2年每日數據（2025–2026）。

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

Sonae SGPS SA（SON.LS）最新收盤價是多少？

2026-10-16 收於 2.12，來自Closelook數據湖的每日價格紀錄。

SON.LS 的52週最高價和最低價是多少？

過去52週最高 2.15、最低 1.36（截至 2026-10-16）。

Sonae SGPS SA 歷史上最強和最弱的月份是哪個？

歷史上，SON.LS 最強的日曆月份是2月（平均 +12.12%），最弱的是8月（平均 -0.42%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的458根日K線計算。