Como sucede con todas las inversiones, su capital está en riesgo. Las inversiones pueden subir y bajar, recuperando menos de lo invertido.

Obtenga la app

Abrir cuenta

Todos / LSE AIM / SOU.GB
Sound Energy
Sound Energy
Hoy

Invertir sin comisiones

Compra y vende acciones fraccionarias desde solo 1 £

Resumen

Datos del historial

Ratios importantes

Resumen financiero

Información y estadísticas

SÍMBOLO
SOU
MERCADO
LSE AIM
ISIN
GB00B90XFF12

Fecha

Cierre

Cambio

Cambio (%)

Abierto

Alto

Bajo

Feb 07, 20231.920.063.12%1.861.921.86
Feb 06, 20231.920.168.33%1.761.921.67
Feb 03, 20231.880.126.38%1.761.891.71
Feb 02, 20231.73-0.02-1.16%1.751.851.70
Feb 01, 20231.75-0.04-2.29%1.791.861.69
Jan 31, 20231.78-0.01-0.56%1.791.901.74
Jan 30, 20231.810.031.66%1.782.011.78
Jan 27, 20231.710.137.60%1.581.811.50
Jan 26, 20231.630.095.52%1.541.721.53
Jan 25, 20231.620.000.00%1.621.671.49
Jan 24, 20231.60-0.19-11.87%1.791.841.57
Jan 23, 20231.78-0.05-2.81%1.831.921.77
Jan 20, 20231.890.031.59%1.861.911.80
Jan 19, 20231.910.021.05%1.892.011.72
Jan 18, 20231.780.126.74%1.662.011.64
Jan 17, 20231.670.031.80%1.641.711.48
Jan 16, 20231.640.2917.68%1.351.711.35
Jan 13, 20231.280.010.78%1.271.411.21
Jan 12, 20231.270.064.72%1.211.291.18
Jan 11, 20231.28-0.14-10.94%1.421.461.17
Jan 10, 20231.43-0.15-10.49%1.581.611.34
Jan 09, 20231.570.031.91%1.541.701.45
Jan 06, 20231.460.2718.49%1.191.611.19
Jan 05, 20231.24-0.04-3.23%1.281.331.19
Jan 04, 20231.350.4231.33%0.931.390.92
Jan 03, 20230.930.055.41%0.880.940.84
Dec 30, 20220.930.000.32%0.930.950.82
Dec 29, 20220.93-0.01-1.08%0.940.970.87
Dec 28, 20220.89-0.05-5.62%0.940.980.87
Dec 23, 20220.96-0.05-5.21%1.011.010.89
Dec 22, 20220.940.055.32%0.891.010.86
Dec 21, 20220.900.000.00%0.900.950.88
Dec 20, 20220.940.044.26%0.900.960.87
Dec 19, 20220.89-0.04-4.49%0.931.030.89
Dec 16, 20221.030.010.97%1.021.040.93
Dec 15, 20220.990.000.00%0.991.060.90
Dec 14, 20221.000.044.00%0.961.040.87
Dec 13, 20220.98-0.01-1.02%0.991.030.97
Dec 12, 20221.040.000.00%1.041.230.98
Dec 09, 20221.040.043.56%1.001.060.98
Dec 08, 20221.040.032.88%1.011.051.01
Dec 07, 20221.040.021.53%1.031.071.00
Dec 06, 20221.03-0.01-1.07%1.041.060.97
Dec 05, 20221.08-0.03-2.78%1.111.111.00
Dec 02, 20221.080.054.63%1.031.131.03
Dec 01, 20221.050.000.00%1.051.141.05
Nov 30, 20221.08-0.06-5.56%1.141.171.03
Nov 29, 20221.09-0.02-1.83%1.111.121.03
Nov 28, 20220.96-0.03-3.13%0.991.010.93
Nov 25, 20221.01-0.02-1.98%1.031.050.97
Nov 24, 20221.030.054.85%0.981.030.98
Nov 23, 20221.000.011.00%0.991.030.97
Nov 22, 20221.020.032.94%0.991.080.97
Nov 21, 20220.97-0.04-4.12%1.011.040.97
Nov 18, 20221.02-0.05-4.90%1.071.070.98
Nov 17, 20221.030.010.97%1.021.040.88
Nov 16, 20221.110.000.00%1.111.111.11
Nov 15, 20221.110.000.00%1.111.111.11
Nov 08, 20221.11-0.05-4.50%1.161.161.11
Nov 07, 20221.160.054.31%1.111.161.10
Nov 04, 20221.000.000.00%1.001.001.00
Nov 03, 20221.01-0.04-3.96%1.051.060.90
Nov 02, 20221.050.000.00%1.051.051.05
Nov 01, 20221.05-0.11-10.48%1.161.161.05
Oct 31, 20221.16-0.04-3.45%1.201.201.10
Oct 28, 20221.210.000.00%1.211.211.21
Oct 27, 20221.210.000.00%1.211.211.21
Oct 26, 20221.210.000.00%1.211.211.21
Oct 25, 20221.210.000.00%1.211.211.21
Oct 21, 20221.210.054.13%1.161.221.16
Oct 20, 20221.16-0.09-7.76%1.251.321.11
Oct 19, 20221.250.000.00%1.251.251.25
Oct 18, 20221.250.000.00%1.251.251.25
Oct 17, 20221.250.000.00%1.251.251.25
Oct 14, 20221.300.000.00%1.301.301.30
Oct 13, 20221.300.000.00%1.301.301.30
Oct 12, 20221.300.000.00%1.301.301.30
Oct 11, 20221.300.000.00%1.301.301.30
Oct 10, 20221.300.000.00%1.301.301.30
Oct 07, 20221.300.000.00%1.301.301.30
Oct 06, 20221.300.000.00%1.301.301.30
Oct 05, 20221.300.000.00%1.301.301.30
Oct 04, 20221.300.000.00%1.301.301.30
Oct 03, 20221.300.000.00%1.301.301.30
Sep 30, 20221.310.000.00%1.311.311.31
Sep 29, 20221.310.000.00%1.311.311.31
Sep 28, 20221.360.010.74%1.351.361.35
Sep 27, 20221.35-0.06-4.44%1.411.411.35
Sep 26, 20221.410.053.55%1.361.411.35
Sep 23, 20221.420.1711.97%1.251.421.25
Sep 22, 20221.250.043.60%1.211.261.20
Sep 21, 20221.200.00-0.33%1.211.211.20
Sep 20, 20221.210.108.19%1.111.211.11
Sep 16, 20221.110.000.00%1.111.111.05
Sep 15, 20221.14-0.07-6.14%1.211.210.95
Sep 14, 20221.21-0.29-23.97%1.501.501.15
Sep 13, 20221.50-0.01-0.67%1.511.511.50
Sep 12, 20221.510.000.00%1.511.511.51
Sep 07, 20221.460.010.68%1.451.461.45
Sep 06, 20221.50-0.01-0.67%1.511.511.50
Sep 05, 20221.510.000.00%1.511.511.51
Sep 02, 20221.50-0.01-0.67%1.511.511.50
Aug 31, 20221.510.000.00%1.511.511.51
Aug 26, 20221.510.000.00%1.511.511.45
Aug 25, 20221.510.000.00%1.511.511.51
Aug 24, 20221.560.000.00%1.561.561.56
Aug 23, 20221.560.053.21%1.511.561.51
Aug 22, 20221.510.000.00%1.511.511.51
Aug 18, 20221.51-0.05-3.31%1.561.611.51
Aug 17, 20221.620.000.00%1.621.621.62
Aug 16, 20221.620.000.00%1.621.621.62
Aug 12, 20221.620.000.00%1.621.621.62
Aug 11, 20221.51-0.11-7.28%1.621.621.51
Aug 10, 20221.51-0.10-6.62%1.611.621.51
Aug 09, 20221.610.106.21%1.511.611.50
Aug 08, 20221.460.000.00%1.461.461.46
Aug 05, 20221.40-0.06-4.29%1.461.461.40
Aug 04, 20221.510.000.00%1.511.511.51
Aug 03, 20221.510.000.00%1.511.511.51
Aug 02, 20221.510.000.00%1.511.511.51
Aug 01, 20221.510.000.00%1.511.511.51
Jul 29, 20221.510.000.00%1.511.511.51
Jul 28, 20221.510.000.00%1.511.511.51
Jul 27, 20221.50-0.01-0.67%1.511.511.50
Jul 26, 20221.510.000.00%1.511.511.51
Jul 21, 20221.510.000.00%1.511.511.51
Jul 19, 20221.510.000.00%1.511.511.51
Jul 18, 20221.510.053.31%1.461.511.45
Jul 13, 20221.41-0.15-10.64%1.561.561.30
Jul 12, 20221.550.042.58%1.511.561.50
Jul 11, 20221.510.000.00%1.511.511.45
Jul 08, 20221.510.010.66%1.501.511.50
Jul 07, 20221.560.010.64%1.551.611.55
Jul 06, 20221.610.000.00%1.611.611.55
Jul 05, 20221.61-0.11-6.83%1.721.721.61
Jul 01, 20221.720.010.58%1.711.721.71
Jun 29, 20221.710.052.92%1.661.711.66
Jun 27, 20221.660.063.61%1.601.711.60
Jun 24, 20221.610.053.11%1.561.611.50
Jun 23, 20221.55-0.21-13.55%1.761.811.55
Jun 22, 20221.710.063.51%1.651.711.65
Jun 20, 20221.71-0.05-2.92%1.761.761.65
Jun 17, 20221.750.000.00%1.751.751.75
Jun 15, 20221.810.000.00%1.811.811.81
Jun 13, 20221.75-0.16-9.14%1.911.911.75
Jun 10, 20221.90-0.06-3.16%1.961.961.90
Jun 09, 20221.90-0.10-5.26%2.002.011.90
Jun 08, 20222.06-0.46-22.33%2.522.521.95
Jun 07, 20222.510.000.00%2.512.512.51
Jun 06, 20222.620.010.38%2.612.622.61
Jun 01, 20222.620.000.00%2.622.622.62
May 31, 20222.51-0.11-4.38%2.622.622.51
May 30, 20222.51-0.21-8.37%2.722.722.51
May 27, 20222.72-0.10-3.68%2.822.822.72
May 26, 20222.720.207.35%2.522.722.52
May 25, 20222.51-0.10-3.98%2.612.622.50
May 24, 20222.60-0.11-4.23%2.712.822.60
May 23, 20222.72-0.20-7.35%2.922.922.70
May 20, 20222.91-0.10-3.44%3.013.022.91
May 19, 20223.02-0.01-0.33%3.033.522.91
May 18, 20223.020.4013.25%2.623.022.61
May 17, 20222.620.114.20%2.512.622.51
May 16, 20222.520.000.00%2.522.522.52
May 13, 20222.520.218.33%2.312.522.31
May 12, 20222.42-0.10-4.13%2.522.522.41
May 11, 20222.51-0.11-4.38%2.622.622.51
May 10, 20222.61-0.11-4.21%2.722.722.61
May 09, 20222.61-0.01-0.38%2.622.622.61
May 06, 20222.61-0.31-11.88%2.922.922.61
May 05, 20222.810.196.76%2.622.932.62
May 04, 20222.51-0.11-4.38%2.622.732.51
May 03, 20222.610.103.83%2.512.622.51
Apr 29, 20222.520.000.00%2.522.522.41
Apr 28, 20222.51-0.10-3.98%2.612.622.50
Apr 27, 20222.72-0.10-3.68%2.822.822.71
Apr 26, 20222.920.000.00%2.922.922.92
Apr 25, 20222.93-0.09-3.07%3.023.022.81
Apr 22, 20223.020.092.98%2.933.022.81
Apr 21, 20222.820.196.74%2.632.932.61
Apr 20, 20222.630.228.37%2.412.632.41
Apr 19, 20222.420.104.13%2.322.422.31
Apr 14, 20222.330.3213.73%2.012.432.01
Apr 13, 20222.02-0.10-4.95%2.122.122.01
Apr 12, 20222.01-0.22-10.95%2.232.232.01
Apr 08, 20222.22-0.09-4.05%2.312.422.21
Apr 07, 20222.42-0.20-8.26%2.622.622.21
Apr 06, 20222.510.093.59%2.422.622.41
Apr 05, 20222.310.166.93%2.152.522.15
Apr 04, 20222.160.156.94%2.012.232.01
Mar 31, 20222.020.000.00%2.022.022.01
Mar 29, 20221.910.094.71%1.822.021.81
Mar 28, 20221.820.168.79%1.661.821.66
Mar 25, 20221.66-0.15-9.04%1.811.811.66
Mar 24, 20221.760.000.00%1.761.761.70
Mar 23, 20221.810.000.00%1.811.811.81
Mar 22, 20221.810.094.97%1.721.821.71
Mar 21, 20221.720.169.30%1.561.721.51
Mar 17, 20221.51-0.01-0.66%1.521.521.51
Mar 16, 20221.410.064.26%1.351.411.30
Mar 15, 20221.410.010.71%1.401.411.35
Mar 14, 20221.510.000.00%1.511.721.50
Mar 11, 20221.45-0.06-4.14%1.511.511.45
Mar 10, 20221.610.000.00%1.611.611.50
Mar 09, 20221.610.116.83%1.501.661.50
Mar 08, 20221.51-0.01-0.66%1.521.521.51
Mar 07, 20221.51-0.11-7.28%1.621.621.51
Mar 04, 20221.660.000.00%1.661.661.61
Mar 03, 20221.660.063.61%1.601.661.60
Mar 02, 20221.660.010.60%1.651.661.65
Mar 01, 20221.760.000.00%1.761.761.71
Feb 28, 20221.760.063.41%1.701.761.70
Feb 25, 20221.650.000.00%1.651.711.65
Feb 24, 20221.66-0.16-9.64%1.821.821.65
Feb 22, 20221.810.000.00%1.811.811.81
Feb 21, 20221.75-0.16-9.14%1.911.911.75
Feb 17, 20221.91-0.11-5.76%2.022.021.91
Feb 16, 20221.910.063.14%1.852.021.85
Feb 10, 20221.86-0.05-2.69%1.911.911.86
Feb 07, 20221.91-0.11-5.76%2.022.021.91
Feb 04, 20222.01-0.01-0.50%2.022.022.01
Jan 24, 20222.120.000.00%2.122.122.01
Jan 21, 20222.11-0.11-5.21%2.222.222.11
Jan 19, 20222.11-0.11-5.21%2.222.222.11
Jan 18, 20222.21-0.10-4.52%2.312.322.21
Jan 17, 20222.420.000.00%2.422.422.42
Jan 14, 20222.31-0.01-0.43%2.322.422.20
Jan 13, 20222.210.094.07%2.122.222.11
Jan 12, 20222.110.000.00%2.112.112.11
Jan 11, 20222.120.000.00%2.122.122.12
Jan 06, 20222.110.104.74%2.012.222.01
Jan 05, 20222.120.010.47%2.112.122.11
Jan 04, 20222.220.000.00%2.222.222.22
Dec 31, 20212.210.000.00%2.212.212.21
Dec 30, 20212.32-0.09-3.88%2.412.422.21
Dec 29, 20212.52-0.09-3.57%2.613.042.51
Dec 24, 20212.630.103.80%2.532.632.31
Dec 23, 20212.51-0.12-4.78%2.632.632.51
Dec 22, 20212.52-0.10-3.97%2.622.622.52
Dec 20, 20212.620.3111.83%2.312.622.31
Dec 17, 20212.420.104.13%2.322.432.00
Dec 16, 20212.15-0.38-17.67%2.532.532.11
Dec 15, 20212.510.2911.55%2.222.732.22
Dec 14, 20212.320.3615.52%1.962.321.91
Dec 13, 20211.910.105.24%1.811.971.80
Dec 10, 20211.810.168.84%1.651.971.65
Dec 09, 20211.660.010.60%1.651.661.65
Dec 07, 20211.660.010.60%1.651.771.60
Dec 06, 20211.71-0.04-2.34%1.751.761.71
Dec 03, 20211.810.052.76%1.761.811.70
Dec 02, 20211.75-0.15-8.57%1.902.011.75
Dec 01, 20211.910.4020.94%1.512.221.51
Nov 30, 20211.510.117.28%1.401.561.40
Nov 26, 20211.410.000.00%1.411.411.41
Nov 23, 20211.400.000.00%1.401.401.40
Nov 22, 20211.350.000.00%1.351.411.30
Nov 16, 20211.410.000.00%1.411.411.41
Nov 12, 20211.350.000.00%1.351.351.35
Nov 11, 20211.410.064.26%1.351.411.35
Nov 10, 20211.36-0.05-3.68%1.411.411.36
Nov 09, 20211.410.053.55%1.361.411.35
Nov 08, 20211.350.000.00%1.351.351.35
Nov 02, 20211.410.000.00%1.411.411.41
Nov 01, 20211.400.000.00%1.401.401.40
Oct 25, 20211.410.064.26%1.351.411.35
Oct 22, 20211.410.000.00%1.411.411.41
Oct 15, 20211.35-0.01-0.74%1.361.361.25
Oct 12, 20211.350.000.00%1.351.351.35
Oct 11, 20211.35-0.06-4.44%1.411.411.30
Oct 07, 20211.410.064.26%1.351.411.35
Oct 06, 20211.410.000.00%1.411.411.41
Oct 05, 20211.35-0.11-8.15%1.461.461.35
Sep 27, 20211.460.010.68%1.451.461.45
Sep 24, 20211.510.000.00%1.511.511.51
Sep 21, 20211.450.000.00%1.451.451.45
Sep 20, 20211.510.063.97%1.451.511.45
Sep 13, 20211.510.000.00%1.511.511.51
Sep 10, 20211.450.000.00%1.451.451.45
Sep 09, 20211.460.064.11%1.401.521.40
Sep 07, 20211.510.000.00%1.511.621.51
Sep 06, 20211.520.010.66%1.511.621.51
Sep 01, 20211.620.000.00%1.621.621.51
Aug 24, 20211.51-0.10-6.62%1.611.611.50
Aug 18, 20211.61-0.11-6.83%1.721.821.61
Aug 13, 20211.610.000.00%1.611.611.61
Aug 12, 20211.550.000.00%1.551.551.55
Aug 10, 20211.610.000.00%1.611.611.61
Aug 09, 20211.72-0.09-5.23%1.811.821.71
Aug 06, 20211.920.168.33%1.762.031.75
Aug 04, 20211.760.158.52%1.611.811.61
Aug 03, 20211.62-0.11-6.79%1.731.731.62
Aug 02, 20211.720.000.00%1.721.721.50
Jul 30, 20211.61-0.40-24.84%2.012.021.60
Jul 29, 20212.120.6128.77%1.512.661.50
Jul 28, 20211.460.000.00%1.461.511.46
Jul 23, 20211.520.000.00%1.521.521.46
Jul 22, 20211.510.106.62%1.411.511.40
Jul 21, 20211.410.117.80%1.301.411.30
Jul 20, 20211.310.000.00%1.311.311.31
Jul 19, 20211.42-0.10-7.04%1.521.521.41
Jul 14, 20211.510.000.00%1.511.511.51
Jul 08, 20211.620.000.00%1.621.621.62
Jul 06, 20211.510.010.66%1.501.511.50
Jun 30, 20211.550.000.00%1.551.551.55
Jun 29, 20211.610.000.00%1.611.611.61
Jun 28, 20211.660.000.00%1.661.661.66
Jun 24, 20211.65-0.06-3.64%1.711.711.65
Jun 23, 20211.760.116.25%1.651.761.65
Jun 21, 20211.710.000.00%1.711.711.71
Jun 18, 20211.760.105.68%1.661.761.65
Jun 17, 20211.61-0.04-2.48%1.651.661.61
Jun 16, 20211.710.000.00%1.711.711.71
Jun 15, 20211.760.158.52%1.611.771.61
Jun 09, 20211.620.000.00%1.621.621.62
Jun 07, 20211.610.000.00%1.611.611.61
Jun 01, 20211.62-0.20-12.35%1.821.821.50
May 28, 20211.810.000.00%1.811.811.81
May 27, 20211.820.010.55%1.811.821.71
May 21, 20211.920.105.21%1.821.921.81
May 20, 20211.810.000.00%1.811.811.81
May 19, 20211.920.010.52%1.911.921.91
May 18, 20212.020.000.00%2.022.022.02
May 14, 20212.01-0.11-5.47%2.122.122.01
May 13, 20212.110.000.00%2.112.112.11
May 12, 20212.330.000.00%2.332.332.22
May 04, 20212.21-0.11-4.98%2.322.332.21
Apr 30, 20212.310.093.90%2.222.322.21
Apr 29, 20212.320.000.00%2.322.322.21
Apr 28, 20212.310.000.00%2.312.312.31
Apr 26, 20212.52-0.02-0.79%2.542.542.42
Apr 23, 20212.320.000.00%2.322.322.32
Apr 22, 20212.21-0.21-9.50%2.422.422.21
Apr 21, 20212.420.000.00%2.422.532.42
Apr 20, 20212.420.208.26%2.222.542.21
Apr 19, 20212.11-0.42-19.91%2.532.532.11
Apr 15, 20212.51-0.31-12.35%2.822.822.51
Apr 14, 20212.810.103.56%2.713.382.71
Apr 13, 20212.72-0.21-7.72%2.932.932.71
Apr 12, 20212.920.217.19%2.713.142.71
Apr 09, 20212.72-0.28-10.29%3.003.032.61
Apr 08, 20213.110.4915.76%2.623.732.62
Apr 07, 20212.730.5219.05%2.212.832.21
Apr 06, 20212.220.094.05%2.132.332.11
Apr 01, 20212.020.104.95%1.922.021.91
Mar 31, 20211.930.010.52%1.921.931.81
Mar 30, 20212.020.2713.37%1.752.021.75
Mar 29, 20211.76-0.06-3.41%1.821.821.71
Mar 26, 20211.72-0.29-16.86%2.012.121.61
Mar 25, 20211.800.3921.67%1.411.821.41
Mar 23, 20211.420.000.00%1.421.421.42
Mar 22, 20211.41-0.01-0.71%1.421.421.41
Mar 16, 20211.410.000.00%1.411.521.41
Mar 15, 20211.420.000.00%1.421.421.42
Mar 12, 20211.36-0.06-4.41%1.421.421.36
Mar 11, 20211.410.000.00%1.411.411.41
Mar 02, 20211.520.000.00%1.521.521.52
Feb 25, 20211.410.000.00%1.411.411.41
Feb 23, 20211.520.000.00%1.521.521.52
Feb 22, 20211.51-0.01-0.66%1.521.521.51
Feb 19, 20211.46-0.06-4.11%1.521.521.41
Feb 18, 20211.51-0.01-0.66%1.521.521.51
Feb 17, 20211.410.000.00%1.411.411.41
Feb 16, 20211.42-0.09-6.34%1.511.521.31
Feb 15, 20211.460.064.11%1.401.461.36
Feb 12, 20211.41-0.04-2.84%1.451.601.25
Feb 11, 20211.460.010.68%1.451.461.24

Inversiones sin comisión para todos
Compra y vende Sound Energy PLC -p0 (0%) y más de 12 000 acciones y ETF mundiales

Pueden aplicarse otras comisiones. Ver nuestras condiciones de comercio.

Link Icon

2 millones

clientes

£3 mil millones

en activos del cliente

Compre acciones al instante

Elija su empresa favorita

Seleccione cuánto invertir

Obtenga sus acciones en segundos

Ponga su dinero a trabajar con Tortas y AutoInvest

Cree un cartera diversificada y personalícela según sus objetivos financieros personales

Más información

Invierta desde 1£ con acciones fraccionarias

Sea propietario de parte de las grandes empresas, como Google, Amazon y Apple

Fractional shares video
Security type image

Regulados por la FCA

Trading 212 está autorizada y regulada por la FCA (Financial Conduct Authority)

Security type image

Protección de fondos

Sus fondos se mantienen en una cuenta separada y protegida por la FSCS hasta 85 000 £

Security type image

Sus datos están protegidos

Protegemos sus datos aplicando las mejores prácticas de la industria

Más información

Más de 12.000 acciones globales y ETF

Ver todas las Acciones y los ETF

Atención 24/7

Tiempo medio de respuesta de 29 segundos

Empiece a invertir ahora

¿Ya tiene una cuenta?

Start trading image