|
SONAE SGPS - [Ticker: SON.LS] | | Last Trade | 1.03 | Last Trade Time | 2017-11-01 - 20:35:00 | Variation | +0.00 (+0.39%) | Open | 1.03 | High | 1.04 | Low | 1.03 | Volume | 1,453,127 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 0.79 x 5,000,000 - 0.80 x 500,000 | Former Close | 1.03 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | SON.LS quotes from 2000-01-01 to 2024-03-19 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 128,333 | 1.47 | 1.49 | 1.40 | 1.41 | 00:00:00 | 2000-01-04 | 245,796 | 1.40 | 1.40 | 1.31 | 1.31 | 00:00:00 | 2000-01-05 | 267,577 | 1.27 | 1.30 | 1.21 | 1.28 | 00:00:00 | 2000-01-06 | 114,632 | 1.27 | 1.30 | 1.25 | 1.30 | 00:00:00 | 2000-01-07 | 217,496 | 1.34 | 1.38 | 1.32 | 1.36 | 00:00:00 | 2000-01-10 | 159,516 | 1.42 | 1.43 | 1.38 | 1.40 | 00:00:00 | 2000-01-11 | 70,916 | 1.36 | 1.39 | 1.36 | 1.37 | 00:00:00 | 2000-01-12 | 164,782 | 1.35 | 1.37 | 1.34 | 1.36 | 00:00:00 | 2000-01-13 | 156,757 | 1.39 | 1.40 | 1.35 | 1.36 | 00:00:00 | 2000-01-14 | 158,589 | 1.38 | 1.39 | 1.36 | 1.37 | 00:00:00 | 2000-01-17 | 380,958 | 1.39 | 1.45 | 1.38 | 1.44 | 00:00:00 | 2000-01-18 | 175,377 | 1.44 | 1.46 | 1.38 | 1.41 | 00:00:00 | 2000-01-19 | 61,236 | 1.38 | 1.42 | 1.38 | 1.40 | 00:00:00 | 2000-01-20 | 104,710 | 1.41 | 1.43 | 1.38 | 1.39 | 00:00:00 | 2000-01-21 | 34,506 | 1.38 | 1.39 | 1.38 | 1.38 | 00:00:00 | 2000-01-24 | 181,333 | 1.39 | 1.42 | 1.38 | 1.41 | 00:00:00 | 2000-01-25 | 116,660 | 1.39 | 1.42 | 1.39 | 1.40 | 00:00:00 | 2000-01-26 | 437,966 | 1.40 | 1.46 | 1.40 | 1.45 | 00:00:00 | 2000-01-27 | 216,237 | 1.46 | 1.47 | 1.44 | 1.46 | 00:00:00 | 2000-01-28 | 234,902 | 1.47 | 1.47 | 1.43 | 1.45 | 00:00:00 | 2000-01-31 | 87,723 | 1.42 | 1.42 | 1.41 | 1.42 | 00:00:00 | 2000-02-01 | 152,242 | 1.45 | 1.45 | 1.43 | 1.45 | 00:00:00 | 2000-02-02 | 267,710 | 1.45 | 1.49 | 1.45 | 1.49 | 00:00:00 | 2000-02-03 | 345,684 | 1.50 | 1.57 | 1.50 | 1.57 | 00:00:00 | 2000-02-04 | 223,166 | 1.60 | 1.61 | 1.56 | 1.56 | 00:00:00 | 2000-02-07 | 155,398 | 1.56 | 1.59 | 1.54 | 1.59 | 00:00:00 | 2000-02-08 | 132,036 | 1.60 | 1.62 | 1.59 | 1.62 | 00:00:00 | 2000-02-09 | 231,305 | 1.64 | 1.66 | 1.61 | 1.62 | 00:00:00 | 2000-02-10 | 90,838 | 1.58 | 1.64 | 1.58 | 1.62 | 00:00:00 | 2000-02-11 | 204,241 | 1.64 | 1.69 | 1.64 | 1.68 | 00:00:00 | 2000-02-14 | 82,323 | 1.68 | 1.68 | 1.65 | 1.66 | 00:00:00 | 2000-02-15 | 102,458 | 1.65 | 1.66 | 1.61 | 1.61 | 00:00:00 | 2000-02-16 | 126,027 | 1.61 | 1.63 | 1.57 | 1.59 | 00:00:00 | 2000-02-17 | 159,102 | 1.58 | 1.66 | 1.58 | 1.64 | 00:00:00 | 2000-02-18 | 129,653 | 1.67 | 1.68 | 1.66 | 1.66 | 00:00:00 | 2000-02-21 | 124,061 | 1.64 | 1.69 | 1.62 | 1.68 | 00:00:00 | 2000-02-22 | 112,433 | 1.71 | 1.72 | 1.67 | 1.68 | 00:00:00 | 2000-02-23 | 302,769 | 1.72 | 1.80 | 1.70 | 1.78 | 00:00:00 | 2000-02-24 | 419,030 | 1.88 | 1.88 | 1.73 | 1.75 | 00:00:00 | 2000-02-25 | 158,498 | 1.82 | 1.82 | 1.73 | 1.80 | 00:00:00 | 2000-02-28 | 69,794 | 1.79 | 1.79 | 1.75 | 1.78 | 00:00:00 | 2000-02-29 | 68,174 | 1.80 | 1.80 | 1.77 | 1.78 | 00:00:00 | 2000-03-01 | 61,537 | 1.79 | 1.79 | 1.76 | 1.76 | 00:00:00 | 2000-03-02 | 64,514 | 1.77 | 1.79 | 1.75 | 1.76 | 00:00:00 | 2000-03-03 | 100,346 | 1.77 | 1.78 | 1.76 | 1.77 | 00:00:00 | 2000-03-06 | 52,457 | 1.78 | 1.78 | 1.75 | 1.75 | 00:00:00 | 2000-03-08 | 201,317 | 1.73 | 1.74 | 1.64 | 1.68 | 00:00:00 | 2000-03-09 | 105,485 | 1.73 | 1.73 | 1.69 | 1.70 | 00:00:00 | 2000-03-10 | 107,000 | 1.72 | 1.72 | 1.68 | 1.68 | 00:00:00 | 2000-03-13 | 97,656 | 1.68 | 1.68 | 1.60 | 1.64 | 00:00:00 | 2000-03-14 | 81,386 | 1.64 | 1.69 | 1.64 | 1.66 | 00:00:00 | 2000-03-15 | 65,760 | 1.63 | 1.66 | 1.61 | 1.61 | 00:00:00 | 2000-03-16 | 74,873 | 1.65 | 1.65 | 1.61 | 1.63 | 00:00:00 | 2000-03-17 | 106,291 | 1.65 | 1.66 | 1.58 | 1.59 | 00:00:00 | 2000-03-20 | 125,309 | 1.60 | 1.60 | 1.50 | 1.53 | 00:00:00 | 2000-03-21 | 125,561 | 1.48 | 1.55 | 1.46 | 1.54 | 00:00:00 | 2000-03-22 | 63,286 | 1.55 | 1.56 | 1.47 | 1.47 | 00:00:00 | 2000-03-23 | 143,026 | 1.45 | 1.47 | 1.37 | 1.40 | 00:00:00 | 2000-03-24 | 121,212 | 1.42 | 1.49 | 1.41 | 1.47 | 00:00:00 | 2000-03-27 | 47,657 | 1.47 | 1.49 | 1.44 | 1.44 | 00:00:00 | 2000-03-28 | 70,877 | 1.46 | 1.47 | 1.43 | 1.45 | 00:00:00 | 2000-03-29 | 76,699 | 1.45 | 1.45 | 1.40 | 1.40 | 00:00:00 | 2000-03-30 | 62,140 | 1.38 | 1.38 | 1.36 | 1.37 | 00:00:00 | 2000-03-31 | 72,716 | 1.35 | 1.44 | 1.35 | 1.42 | 00:00:00 | 2000-04-03 | 63,033 | 1.42 | 1.44 | 1.38 | 1.38 | 00:00:00 | 2000-04-04 | 72,939 | 1.37 | 1.41 | 1.35 | 1.36 | 00:00:00 | 2000-04-05 | 159,244 | 1.36 | 1.38 | 1.25 | 1.32 | 00:00:00 | 2000-04-06 | 151,378 | 1.37 | 1.39 | 1.36 | 1.37 | 00:00:00 | 2000-04-07 | 134,053 | 1.39 | 1.48 | 1.36 | 1.47 | 00:00:00 | 2000-04-10 | 179,940 | 1.53 | 1.53 | 1.50 | 1.50 | 00:00:00 | 2000-04-11 | 102,178 | 1.42 | 1.45 | 1.41 | 1.42 | 00:00:00 | 2000-04-12 | 67,430 | 1.45 | 1.47 | 1.37 | 1.38 | 00:00:00 | 2000-04-13 | 50,500 | 1.38 | 1.40 | 1.38 | 1.38 | 00:00:00 | 2000-04-14 | 119,596 | 1.37 | 1.39 | 1.30 | 1.30 | 00:00:00 | 2000-04-17 | 190,242 | 1.23 | 1.28 | 1.20 | 1.27 | 00:00:00 | 2000-04-18 | 114,837 | 1.31 | 1.32 | 1.24 | 1.26 | 00:00:00 | 2000-04-19 | 130,474 | 1.28 | 1.28 | 1.22 | 1.23 | 00:00:00 | 2000-04-20 | 315,212 | 1.22 | 1.24 | 1.22 | 1.24 | 00:00:00 | 2000-04-26 | 119,725 | 1.23 | 1.24 | 1.23 | 1.23 | 00:00:00 | 2000-04-27 | 318,778 | 1.23 | 1.23 | 1.17 | 1.18 | 00:00:00 | 2000-04-28 | 93,766 | 1.20 | 1.21 | 1.18 | 1.21 | 00:00:00 | 2000-05-02 | 89,531 | 1.21 | 1.24 | 1.21 | 1.22 | 00:00:00 | 2000-05-03 | 51,907 | 1.20 | 1.23 | 1.20 | 1.23 | 00:00:00 | 2000-05-04 | 136,328 | 1.24 | 1.28 | 1.23 | 1.23 | 00:00:00 | 2000-05-05 | 102,684 | 1.25 | 1.29 | 1.24 | 1.29 | 00:00:00 | 2000-05-08 | 201,325 | 1.29 | 1.37 | 1.28 | 1.36 | 00:00:00 | 2000-05-09 | 196,235 | 1.40 | 1.42 | 1.33 | 1.33 | 00:00:00 | 2000-05-10 | 116,438 | 1.36 | 1.36 | 1.25 | 1.26 | 00:00:00 | 2000-05-11 | 139,947 | 1.24 | 1.35 | 1.23 | 1.32 | 00:00:00 | 2000-05-12 | 108,457 | 1.33 | 1.35 | 1.30 | 1.31 | 00:00:00 | 2000-05-15 | 22,156 | 1.30 | 1.32 | 1.27 | 1.27 | 00:00:00 | 2000-05-16 | 53,649 | 1.31 | 1.33 | 1.29 | 1.31 | 00:00:00 | 2000-05-17 | 47,800 | 1.30 | 1.30 | 1.27 | 1.27 | 00:00:00 | 2000-05-18 | 21,656 | 1.30 | 1.30 | 1.28 | 1.28 | 00:00:00 | 2000-05-19 | 44,619 | 1.27 | 1.27 | 1.23 | 1.24 | 00:00:00 | 2000-05-22 | 52,613 | 1.25 | 1.25 | 1.16 | 1.17 | 00:00:00 | 2000-05-23 | 40,948 | 1.20 | 1.21 | 1.17 | 1.18 | 00:00:00 | 2000-05-24 | 78,724 | 1.16 | 1.17 | 1.12 | 1.14 | 00:00:00 | 2000-05-25 | 96,644 | 1.17 | 1.18 | 1.14 | 1.17 | 00:00:00 | 2000-05-26 | 25,614 | 1.13 | 1.16 | 1.13 | 1.15 | 00:00:00 | 2000-05-29 | 24,126 | 1.17 | 1.17 | 1.16 | 1.16 | 00:00:00 | 2000-05-30 | 114,971 | 1.17 | 1.22 | 1.17 | 1.20 | 00:00:00 | 2000-05-31 | 192,566 | 1.21 | 1.28 | 1.21 | 1.28 | 00:00:00 | 2000-06-01 | 126,573 | 1.30 | 1.32 | 1.28 | 1.30 | 00:00:00 | 2000-06-02 | 130,940 | 1.31 | 1.34 | 1.28 | 1.28 | 00:00:00 | 2000-06-05 | 51,105 | 1.27 | 1.29 | 1.22 | 1.23 | 00:00:00 | 2000-06-06 | 48,634 | 1.25 | 1.25 | 1.20 | 1.20 | 00:00:00 | 2000-06-07 | 76,603 | 1.20 | 1.25 | 1.19 | 1.23 | 00:00:00 | 2000-06-08 | 81,125 | 1.25 | 1.29 | 1.23 | 1.24 | 00:00:00 | 2000-06-09 | 45,325 | 1.25 | 1.28 | 1.25 | 1.28 | 00:00:00 | 2000-06-12 | 39,185 | 1.30 | 1.31 | 1.29 | 1.30 | 00:00:00 | 2000-06-13 | 45,170 | 1.31 | 1.33 | 1.30 | 1.33 | 00:00:00 | 2000-06-14 | 114,005 | 1.34 | 1.36 | 1.34 | 1.36 | 00:00:00 | 2000-06-15 | 114,259 | 1.38 | 1.41 | 1.37 | 1.38 | 00:00:00 | 2000-06-16 | 99,930 | 1.40 | 1.40 | 1.36 | 1.38 | 00:00:00 | 2000-06-19 | 73,632 | 1.39 | 1.40 | 1.36 | 1.36 | 00:00:00 | 2000-06-20 | 74,022 | 1.37 | 1.39 | 1.36 | 1.38 | 00:00:00 | 2000-06-21 | 25,694 | 1.38 | 1.38 | 1.32 | 1.32 | 00:00:00 | 2000-06-22 | 25,694 | 1.38 | 1.38 | 1.32 | 1.32 | 00:00:00 | 2000-06-23 | 39,153 | 1.31 | 1.33 | 1.30 | 1.30 | 00:00:00 | 2000-06-26 | 31,137 | 1.32 | 1.32 | 1.28 | 1.28 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|