|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-21 | 6,672,000 | 0.83 | 0.84 | 0.83 | 0.84 | 00:00:00 | | 2005-09-22 | 6,555,600 | 0.84 | 0.85 | 0.83 | 0.84 | 00:00:00 | | 2005-09-23 | 2,005,600 | 0.84 | 0.84 | 0.83 | 0.84 | 00:00:00 | | 2005-09-26 | 17,056,200 | 0.84 | 0.86 | 0.84 | 0.85 | 00:00:00 | | 2005-09-27 | 10,349,900 | 0.85 | 0.87 | 0.85 | 0.87 | 00:00:00 | | 2005-09-28 | 6,553,200 | 0.87 | 0.88 | 0.87 | 0.87 | 00:00:00 | | 2005-09-29 | 7,550,800 | 0.87 | 0.88 | 0.86 | 0.87 | 00:00:00 | | 2005-09-30 | 5,622,800 | 0.87 | 0.88 | 0.87 | 0.88 | 00:00:00 | | 2005-10-03 | 4,540,100 | 0.88 | 0.90 | 0.88 | 0.88 | 00:00:00 | | 2005-10-04 | 1,715,700 | 0.89 | 0.89 | 0.88 | 0.89 | 00:00:00 | | 2005-10-05 | 1,445,300 | 0.89 | 0.90 | 0.88 | 0.90 | 00:00:00 | | 2005-10-06 | 6,500,000 | 0.89 | 0.89 | 0.88 | 0.88 | 00:00:00 | | 2005-10-07 | 2,338,800 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2005-10-10 | 1,605,300 | 0.88 | 0.89 | 0.88 | 0.88 | 00:00:00 | | 2005-10-11 | 2,683,300 | 0.88 | 0.88 | 0.87 | 0.88 | 00:00:00 | | 2005-10-12 | 3,977,200 | 0.88 | 0.88 | 0.87 | 0.87 | 00:00:00 | | 2005-10-13 | 6,181,100 | 0.87 | 0.88 | 0.86 | 0.87 | 00:00:00 | | 2005-10-14 | 10,926,800 | 0.87 | 0.87 | 0.84 | 0.87 | 00:00:00 | | 2005-10-17 | 9,249,400 | 0.87 | 0.88 | 0.87 | 0.87 | 00:00:00 | | 2005-10-18 | 2,204,400 | 0.87 | 0.88 | 0.87 | 0.87 | 00:00:00 | | 2005-10-19 | 15,917,000 | 0.87 | 0.87 | 0.85 | 0.85 | 00:00:00 | | 2005-10-20 | 3,160,400 | 0.85 | 0.86 | 0.85 | 0.85 | 00:00:00 | | 2005-10-21 | 5,742,800 | 0.85 | 0.85 | 0.83 | 0.83 | 00:00:00 | | 2005-10-24 | 5,828,800 | 0.83 | 0.85 | 0.83 | 0.84 | 00:00:00 | | 2005-10-25 | 2,818,700 | 0.84 | 0.85 | 0.84 | 0.84 | 00:00:00 | | 2005-10-26 | 3,517,100 | 0.85 | 0.85 | 0.84 | 0.85 | 00:00:00 | | 2005-10-27 | 8,009,700 | 0.85 | 0.85 | 0.83 | 0.85 | 00:00:00 | | 2005-10-28 | 4,046,700 | 0.84 | 0.84 | 0.83 | 0.83 | 00:00:00 | | 2005-10-31 | 2,152,300 | 0.84 | 0.84 | 0.83 | 0.84 | 00:00:00 | | 2005-11-01 | 3,312,200 | 0.83 | 0.84 | 0.83 | 0.83 | 00:00:00 | | 2005-11-02 | 4,122,100 | 0.83 | 0.84 | 0.83 | 0.83 | 00:00:00 | | 2005-11-03 | 2,132,500 | 0.84 | 0.85 | 0.83 | 0.84 | 00:00:00 | | 2005-11-04 | 4,931,500 | 0.84 | 0.85 | 0.83 | 0.85 | 00:00:00 | | 2005-11-07 | 5,779,800 | 0.85 | 0.87 | 0.85 | 0.87 | 00:00:00 | | 2005-11-08 | 7,496,100 | 0.87 | 0.88 | 0.86 | 0.87 | 00:00:00 | | 2005-11-09 | 3,161,300 | 0.87 | 0.88 | 0.87 | 0.88 | 00:00:00 | | 2005-11-10 | 3,104,400 | 0.88 | 0.88 | 0.87 | 0.88 | 00:00:00 | | 2005-11-11 | 2,851,000 | 0.87 | 0.88 | 0.87 | 0.88 | 00:00:00 | | 2005-11-14 | 4,740,700 | 0.88 | 0.89 | 0.88 | 0.89 | 00:00:00 | | 2005-11-15 | 2,593,200 | 0.89 | 0.89 | 0.88 | 0.89 | 00:00:00 | | 2005-11-16 | 1,433,300 | 0.89 | 0.89 | 0.88 | 0.89 | 00:00:00 | | 2005-11-17 | 2,531,500 | 0.88 | 0.89 | 0.88 | 0.88 | 00:00:00 | | 2005-11-18 | 1,021,100 | 0.88 | 0.89 | 0.88 | 0.88 | 00:00:00 | | 2005-11-21 | 2,277,200 | 0.88 | 0.89 | 0.88 | 0.88 | 00:00:00 | | 2005-11-22 | 1,988,700 | 0.88 | 0.89 | 0.88 | 0.88 | 00:00:00 | | 2005-11-23 | 2,615,400 | 0.88 | 0.89 | 0.88 | 0.89 | 00:00:00 | | 2005-11-24 | 3,517,300 | 0.89 | 0.89 | 0.88 | 0.88 | 00:00:00 | | 2005-11-25 | 16,423,500 | 0.89 | 0.92 | 0.89 | 0.92 | 00:00:00 | | 2005-11-28 | 8,247,800 | 0.92 | 0.93 | 0.92 | 0.93 | 00:00:00 | | 2005-11-29 | 2,618,100 | 0.93 | 0.93 | 0.92 | 0.93 | 00:00:00 | | 2005-11-30 | 9,990,200 | 0.92 | 0.93 | 0.90 | 0.90 | 00:00:00 | | 2005-12-01 | 3,983,200 | 0.91 | 0.92 | 0.90 | 0.92 | 00:00:00 | | 2005-12-02 | 6,939,500 | 0.92 | 0.92 | 0.90 | 0.91 | 00:00:00 | | 2005-12-05 | 2,944,600 | 0.92 | 0.92 | 0.91 | 0.92 | 00:00:00 | | 2005-12-06 | 29,035,700 | 0.92 | 0.94 | 0.91 | 0.93 | 00:00:00 | | 2005-12-07 | 14,507,100 | 0.93 | 0.95 | 0.93 | 0.93 | 00:00:00 | | 2005-12-08 | 4,138,000 | 0.93 | 0.93 | 0.92 | 0.93 | 00:00:00 | | 2005-12-09 | 6,180,900 | 0.93 | 0.94 | 0.93 | 0.94 | 00:00:00 | | 2005-12-12 | 5,596,600 | 0.94 | 0.95 | 0.93 | 0.93 | 00:00:00 | | 2005-12-13 | 12,540,900 | 0.93 | 0.94 | 0.92 | 0.93 | 00:00:00 | | 2005-12-14 | 10,219,100 | 0.92 | 0.93 | 0.92 | 0.92 | 00:00:00 | | 2005-12-15 | 2,581,800 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2005-12-16 | 5,342,100 | 0.92 | 0.93 | 0.92 | 0.92 | 00:00:00 | | 2005-12-19 | 2,397,300 | 0.92 | 0.93 | 0.91 | 0.93 | 00:00:00 | | 2005-12-20 | 4,164,300 | 0.92 | 0.93 | 0.92 | 0.93 | 00:00:00 | | 2005-12-21 | 10,218,600 | 0.93 | 0.94 | 0.92 | 0.93 | 00:00:00 | | 2005-12-22 | 2,866,300 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | | 2005-12-23 | 6,346,000 | 0.93 | 0.94 | 0.93 | 0.93 | 00:00:00 | | 2005-12-27 | 12,164,200 | 0.94 | 0.96 | 0.93 | 0.95 | 00:00:00 | | 2005-12-28 | 29,760,000 | 0.99 | 1.03 | 0.98 | 1.02 | 00:00:00 | | 2005-12-29 | 11,612,600 | 1.03 | 1.03 | 1.01 | 1.02 | 00:00:00 | | 2005-12-30 | 10,925,800 | 1.03 | 1.05 | 1.02 | 1.03 | 00:00:00 | | 2006-01-02 | 7,122,000 | 1.03 | 1.04 | 1.02 | 1.02 | 00:00:00 | | 2006-01-03 | 21,547,700 | 1.03 | 1.06 | 1.03 | 1.06 | 00:00:00 | | 2006-01-04 | 10,492,600 | 1.06 | 1.07 | 1.05 | 1.06 | 00:00:00 | | 2006-01-05 | 7,341,500 | 1.06 | 1.06 | 1.05 | 1.06 | 00:00:00 | | 2006-01-06 | 4,924,200 | 1.05 | 1.06 | 1.04 | 1.06 | 00:00:00 | | 2006-01-09 | 24,120,200 | 1.06 | 1.08 | 1.05 | 1.07 | 00:00:00 | | 2006-01-10 | 31,730,100 | 1.08 | 1.09 | 1.06 | 1.09 | 00:00:00 | | 2006-01-11 | 22,935,200 | 1.08 | 1.11 | 1.08 | 1.10 | 00:00:00 | | 2006-01-12 | 18,706,600 | 1.10 | 1.10 | 1.07 | 1.09 | 00:00:00 | | 2006-01-13 | 5,360,800 | 1.08 | 1.09 | 1.07 | 1.07 | 00:00:00 | | 2006-01-16 | 3,704,500 | 1.07 | 1.09 | 1.07 | 1.09 | 00:00:00 | | 2006-01-17 | 8,306,200 | 1.08 | 1.09 | 1.07 | 1.07 | 00:00:00 | | 2006-01-18 | 20,487,400 | 1.06 | 1.06 | 1.04 | 1.05 | 00:00:00 | | 2006-01-19 | 9,693,200 | 1.06 | 1.08 | 1.06 | 1.07 | 00:00:00 | | 2006-01-20 | 3,045,600 | 1.08 | 1.08 | 1.06 | 1.06 | 00:00:00 | | 2006-01-23 | 5,556,600 | 1.05 | 1.07 | 1.05 | 1.06 | 00:00:00 | | 2006-01-24 | 5,895,300 | 1.07 | 1.08 | 1.06 | 1.06 | 00:00:00 | | 2006-01-25 | 5,720,600 | 1.07 | 1.08 | 1.06 | 1.06 | 00:00:00 | | 2006-01-26 | 3,680,500 | 1.06 | 1.07 | 1.05 | 1.06 | 00:00:00 | | 2006-01-27 | 9,160,400 | 1.06 | 1.06 | 1.04 | 1.05 | 00:00:00 | | 2006-01-30 | 10,762,800 | 1.04 | 1.04 | 1.02 | 1.04 | 00:00:00 | | 2006-01-31 | 10,956,400 | 1.03 | 1.04 | 1.02 | 1.03 | 00:00:00 | | 2006-02-01 | 16,517,000 | 1.03 | 1.06 | 1.02 | 1.06 | 00:00:00 | | 2006-02-02 | 21,146,200 | 1.06 | 1.07 | 1.02 | 1.03 | 00:00:00 | | 2006-02-03 | 14,405,700 | 1.04 | 1.05 | 1.03 | 1.04 | 00:00:00 | | 2006-02-06 | 4,237,000 | 1.05 | 1.05 | 1.03 | 1.03 | 00:00:00 | | 2006-02-07 | 90,416,300 | 0.98 | 1.08 | 0.95 | 1.07 | 00:00:00 | | 2006-02-08 | 32,785,600 | 1.07 | 1.09 | 1.06 | 1.08 | 00:00:00 | | 2006-02-09 | 18,470,100 | 1.07 | 1.09 | 1.07 | 1.08 | 00:00:00 | | 2006-02-10 | 18,274,600 | 1.08 | 1.09 | 1.07 | 1.07 | 00:00:00 | | 2006-02-13 | 70,112,400 | 1.07 | 1.15 | 1.07 | 1.14 | 00:00:00 | | 2006-02-14 | 29,628,000 | 1.14 | 1.18 | 1.14 | 1.14 | 00:00:00 | | 2006-02-15 | 33,671,200 | 1.16 | 1.17 | 1.14 | 1.17 | 00:00:00 | | 2006-02-16 | 12,732,800 | 1.17 | 1.18 | 1.16 | 1.17 | 00:00:00 | | 2006-02-17 | 29,006,600 | 1.18 | 1.20 | 1.17 | 1.18 | 00:00:00 | | 2006-02-20 | 15,012,800 | 1.17 | 1.18 | 1.16 | 1.16 | 00:00:00 | | 2006-02-21 | 12,558,700 | 1.16 | 1.17 | 1.15 | 1.15 | 00:00:00 | | 2006-02-22 | 10,626,800 | 1.16 | 1.16 | 1.15 | 1.16 | 00:00:00 | | 2006-02-23 | 4,008,200 | 1.16 | 1.16 | 1.15 | 1.16 | 00:00:00 | | 2006-02-24 | 3,608,600 | 1.16 | 1.16 | 1.15 | 1.16 | 00:00:00 | | 2006-02-27 | 4,366,500 | 1.16 | 1.16 | 1.15 | 1.16 | 00:00:00 | | 2006-02-28 | 9,487,200 | 1.16 | 1.16 | 1.13 | 1.14 | 00:00:00 | | 2006-03-01 | 4,694,600 | 1.15 | 1.16 | 1.14 | 1.15 | 00:00:00 | | 2006-03-02 | 5,484,500 | 1.16 | 1.16 | 1.14 | 1.14 | 00:00:00 | | 2006-03-03 | 9,645,200 | 1.15 | 1.16 | 1.15 | 1.15 | 00:00:00 | | 2006-03-06 | 22,778,400 | 1.16 | 1.17 | 1.15 | 1.15 | 00:00:00 | | 2006-03-07 | 18,399,400 | 1.15 | 1.16 | 1.12 | 1.14 | 00:00:00 | | 2006-03-08 | 30,202,000 | 1.16 | 1.17 | 1.15 | 1.16 | 00:00:00 | | 2006-03-09 | 27,461,600 | 1.16 | 1.20 | 1.16 | 1.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
