|
 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 | | 2006-03-09 | 27,461,600 | 1.16 | 1.20 | 1.16 | 1.19 | 00:00:00 | | 2006-03-10 | 13,618,300 | 1.18 | 1.19 | 1.16 | 1.17 | 00:00:00 | | 2006-03-13 | 5,734,300 | 1.18 | 1.18 | 1.16 | 1.17 | 00:00:00 | | 2006-03-14 | 5,392,500 | 1.17 | 1.17 | 1.16 | 1.16 | 00:00:00 | | 2006-03-15 | 6,696,500 | 1.16 | 1.18 | 1.16 | 1.18 | 00:00:00 | | 2006-03-16 | 6,583,900 | 1.18 | 1.19 | 1.17 | 1.18 | 00:00:00 | | 2006-03-17 | 7,920,500 | 1.18 | 1.19 | 1.17 | 1.18 | 00:00:00 | | 2006-03-20 | 3,352,700 | 1.18 | 1.19 | 1.17 | 1.17 | 00:00:00 | | 2006-03-21 | 5,653,800 | 1.18 | 1.18 | 1.17 | 1.18 | 00:00:00 | | 2006-03-22 | 6,155,500 | 1.18 | 1.19 | 1.17 | 1.18 | 00:00:00 | | 2006-03-23 | 12,951,700 | 1.18 | 1.20 | 1.18 | 1.18 | 00:00:00 | | 2006-03-24 | 17,802,200 | 1.19 | 1.21 | 1.18 | 1.21 | 00:00:00 | | 2006-03-27 | 9,319,500 | 1.22 | 1.23 | 1.21 | 1.21 | 00:00:00 | | 2006-03-28 | 3,794,600 | 1.22 | 1.22 | 1.20 | 1.20 | 00:00:00 | | 2006-03-29 | 7,728,000 | 1.21 | 1.21 | 1.18 | 1.20 | 00:00:00 | | 2006-03-30 | 3,745,400 | 1.20 | 1.21 | 1.19 | 1.20 | 00:00:00 | | 2006-03-31 | 10,498,400 | 1.20 | 1.21 | 1.18 | 1.18 | 00:00:00 | | 2006-04-03 | 6,998,100 | 1.19 | 1.20 | 1.18 | 1.19 | 00:00:00 | | 2006-04-04 | 11,399,500 | 1.19 | 1.20 | 1.18 | 1.20 | 00:00:00 | | 2006-04-05 | 26,158,800 | 1.19 | 1.23 | 1.19 | 1.20 | 00:00:00 | | 2006-04-06 | 5,327,900 | 1.21 | 1.22 | 1.20 | 1.20 | 00:00:00 | | 2006-04-07 | 6,465,900 | 1.21 | 1.21 | 1.20 | 1.21 | 00:00:00 | | 2006-04-10 | 3,065,900 | 1.21 | 1.21 | 1.20 | 1.21 | 00:00:00 | | 2006-04-11 | 7,480,000 | 1.20 | 1.21 | 1.19 | 1.20 | 00:00:00 | | 2006-04-12 | 10,636,700 | 1.20 | 1.20 | 1.17 | 1.20 | 00:00:00 | | 2006-04-13 | 4,876,800 | 1.20 | 1.21 | 1.19 | 1.21 | 00:00:00 | | 2006-04-18 | 5,024,600 | 1.20 | 1.21 | 1.18 | 1.19 | 00:00:00 | | 2006-04-19 | 8,130,100 | 1.20 | 1.21 | 1.19 | 1.20 | 00:00:00 | | 2006-04-20 | 9,250,400 | 1.20 | 1.20 | 1.18 | 1.19 | 00:00:00 | | 2006-04-21 | 2,629,100 | 1.19 | 1.20 | 1.18 | 1.19 | 00:00:00 | | 2006-04-24 | 2,725,900 | 1.19 | 1.20 | 1.19 | 1.19 | 00:00:00 | | 2006-04-25 | 3,473,700 | 1.19 | 1.20 | 1.19 | 1.20 | 00:00:00 | | 2006-04-26 | 2,154,300 | 1.20 | 1.20 | 1.19 | 1.19 | 00:00:00 | | 2006-04-27 | 2,728,000 | 1.19 | 1.19 | 1.18 | 1.19 | 00:00:00 | | 2006-04-28 | 3,078,400 | 1.18 | 1.19 | 1.18 | 1.18 | 00:00:00 | | 2006-05-02 | 4,931,900 | 1.17 | 1.18 | 1.16 | 1.16 | 00:00:00 | | 2006-05-03 | 1,139,600 | 1.16 | 1.17 | 1.16 | 1.16 | 00:00:00 | | 2006-05-04 | 2,676,100 | 1.16 | 1.17 | 1.16 | 1.17 | 00:00:00 | | 2006-05-05 | 1,297,400 | 1.16 | 1.17 | 1.16 | 1.16 | 00:00:00 | | 2006-05-08 | 14,582,200 | 1.16 | 1.19 | 1.16 | 1.19 | 00:00:00 | | 2006-05-09 | 9,071,400 | 1.19 | 1.20 | 1.17 | 1.17 | 00:00:00 | | 2006-05-10 | 9,579,300 | 1.18 | 1.19 | 1.17 | 1.18 | 00:00:00 | | 2006-05-11 | 3,275,300 | 1.18 | 1.19 | 1.17 | 1.18 | 00:00:00 | | 2006-05-12 | 9,057,000 | 1.17 | 1.18 | 1.16 | 1.17 | 00:00:00 | | 2006-05-15 | 2,895,400 | 1.17 | 1.17 | 1.16 | 1.16 | 00:00:00 | | 2006-05-16 | 4,418,100 | 1.16 | 1.17 | 1.16 | 1.16 | 00:00:00 | | 2006-05-17 | 6,947,900 | 1.16 | 1.16 | 1.15 | 1.15 | 00:00:00 | | 2006-05-18 | 13,626,500 | 1.15 | 1.16 | 1.10 | 1.11 | 00:00:00 | | 2006-05-19 | 24,466,900 | 1.10 | 1.12 | 1.07 | 1.11 | 00:00:00 | | 2006-05-22 | 12,350,900 | 1.09 | 1.12 | 1.09 | 1.10 | 00:00:00 | | 2006-05-23 | 8,312,600 | 1.10 | 1.13 | 1.09 | 1.09 | 00:00:00 | | 2006-05-24 | 9,316,000 | 1.09 | 1.10 | 1.08 | 1.08 | 00:00:00 | | 2006-05-25 | 7,322,500 | 1.09 | 1.12 | 1.09 | 1.11 | 00:00:00 | | 2006-05-26 | 5,645,500 | 1.11 | 1.12 | 1.09 | 1.11 | 00:00:00 | | 2006-05-29 | 1,754,200 | 1.10 | 1.11 | 1.09 | 1.10 | 00:00:00 | | 2006-05-30 | 6,617,800 | 1.10 | 1.10 | 1.09 | 1.09 | 00:00:00 | | 2006-05-31 | 13,230,700 | 1.08 | 1.09 | 1.07 | 1.07 | 00:00:00 | | 2006-06-01 | 5,215,000 | 1.08 | 1.09 | 1.07 | 1.08 | 00:00:00 | | 2006-06-02 | 4,036,400 | 1.09 | 1.09 | 1.08 | 1.09 | 00:00:00 | | 2006-06-05 | 1,766,300 | 1.09 | 1.09 | 1.07 | 1.09 | 00:00:00 | | 2006-06-06 | 6,107,000 | 1.07 | 1.09 | 1.07 | 1.09 | 00:00:00 | | 2006-06-07 | 8,826,500 | 1.08 | 1.09 | 1.06 | 1.09 | 00:00:00 | | 2006-06-08 | 8,827,500 | 1.07 | 1.08 | 1.06 | 1.06 | 00:00:00 | | 2006-06-09 | 8,508,200 | 1.07 | 1.08 | 1.04 | 1.06 | 00:00:00 | | 2006-06-12 | 10,147,300 | 1.06 | 1.06 | 1.02 | 1.02 | 00:00:00 | | 2006-06-13 | 15,108,300 | 1.02 | 1.02 | 0.97 | 0.98 | 00:00:00 | | 2006-06-14 | 11,962,700 | 0.99 | 1.00 | 0.95 | 0.97 | 00:00:00 | | 2006-06-15 | 0 | 0.99 | 1.02 | 0.98 | 1.01 | 00:00:00 | | 2006-06-16 | 0 | 1.02 | 1.03 | 1.00 | 1.01 | 00:00:00 | | 2006-06-19 | 4,051,600 | 1.01 | 1.02 | 1.01 | 1.02 | 00:00:00 | | 2006-06-20 | 1,929,100 | 1.01 | 1.02 | 1.01 | 1.02 | 00:00:00 | | 2006-06-21 | 4,239,700 | 1.02 | 1.02 | 1.01 | 1.02 | 00:00:00 | | 2006-06-22 | 6,019,800 | 1.03 | 1.04 | 1.02 | 1.03 | 00:00:00 | | 2006-06-23 | 4,732,400 | 1.03 | 1.04 | 1.01 | 1.02 | 00:00:00 | | 2006-06-26 | 3,861,500 | 1.02 | 1.02 | 1.00 | 1.01 | 00:00:00 | | 2006-06-27 | 4,694,200 | 1.02 | 1.02 | 0.99 | 1.00 | 00:00:00 | | 2006-06-28 | 1,411,100 | 0.99 | 1.01 | 0.99 | 1.00 | 00:00:00 | | 2006-06-29 | 3,250,600 | 1.01 | 1.02 | 1.00 | 1.02 | 00:00:00 | | 2006-06-30 | 10,574,200 | 1.02 | 1.03 | 1.02 | 1.02 | 00:00:00 | | 2006-07-03 | 4,105,300 | 1.02 | 1.03 | 1.02 | 1.03 | 00:00:00 | | 2006-07-04 | 2,488,900 | 1.03 | 1.03 | 1.02 | 1.02 | 00:00:00 | | 2006-07-05 | 5,037,200 | 1.02 | 1.03 | 1.01 | 1.02 | 00:00:00 | | 2006-07-06 | 3,082,000 | 1.02 | 1.03 | 1.02 | 1.02 | 00:00:00 | | 2006-07-07 | 2,530,200 | 1.02 | 1.03 | 1.02 | 1.02 | 00:00:00 | | 2006-07-10 | 1,909,100 | 1.02 | 1.03 | 1.02 | 1.03 | 00:00:00 | | 2006-07-11 | 2,378,000 | 1.03 | 1.03 | 1.02 | 1.03 | 00:00:00 | | 2006-07-12 | 4,018,300 | 1.03 | 1.04 | 1.03 | 1.04 | 00:00:00 | | 2006-07-13 | 8,295,200 | 1.04 | 1.05 | 1.03 | 1.04 | 00:00:00 | | 2006-07-14 | 3,011,000 | 1.02 | 1.04 | 1.02 | 1.03 | 00:00:00 | | 2006-07-17 | 7,086,300 | 1.03 | 1.04 | 1.02 | 1.02 | 00:00:00 | | 2006-07-18 | 7,133,300 | 1.02 | 1.03 | 1.02 | 1.02 | 00:00:00 | | 2006-07-19 | 11,759,500 | 1.02 | 1.03 | 1.02 | 1.03 | 00:00:00 | | 2006-07-20 | 1,976,300 | 1.03 | 1.04 | 1.02 | 1.02 | 00:00:00 | | 2006-07-21 | 918,900 | 1.02 | 1.03 | 1.02 | 1.02 | 00:00:00 | | 2006-07-24 | 7,266,200 | 1.02 | 1.03 | 1.02 | 1.03 | 00:00:00 | | 2006-07-25 | 10,526,100 | 1.03 | 1.06 | 1.03 | 1.05 | 00:00:00 | | 2006-07-26 | 3,253,700 | 1.05 | 1.07 | 1.05 | 1.05 | 00:00:00 | | 2006-07-27 | 4,968,100 | 1.06 | 1.08 | 1.05 | 1.08 | 00:00:00 | | 2006-07-28 | 5,341,700 | 1.08 | 1.09 | 1.08 | 1.09 | 00:00:00 | | 2006-07-31 | 1,642,100 | 1.09 | 1.09 | 1.08 | 1.08 | 00:00:00 | | 2006-08-01 | 3,011,400 | 1.08 | 1.09 | 1.08 | 1.09 | 00:00:00 | | 2006-08-02 | 4,384,600 | 1.09 | 1.11 | 1.08 | 1.10 | 00:00:00 | | 2006-08-03 | 9,356,700 | 1.12 | 1.15 | 1.12 | 1.13 | 00:00:00 | | 2006-08-04 | 10,593,900 | 1.13 | 1.14 | 1.09 | 1.09 | 00:00:00 | | 2006-08-07 | 7,635,200 | 1.09 | 1.10 | 1.07 | 1.09 | 00:00:00 | | 2006-08-08 | 5,069,300 | 1.09 | 1.09 | 1.08 | 1.09 | 00:00:00 | | 2006-08-09 | 4,604,800 | 1.09 | 1.10 | 1.08 | 1.09 | 00:00:00 | | 2006-08-10 | 3,843,100 | 1.09 | 1.09 | 1.08 | 1.09 | 00:00:00 | | 2006-08-11 | 656,500 | 1.09 | 1.09 | 1.09 | 1.09 | 00:00:00 | | 2006-08-14 | 2,443,800 | 1.09 | 1.10 | 1.09 | 1.10 | 00:00:00 | | 2006-08-15 | 1,402,800 | 1.09 | 1.10 | 1.09 | 1.10 | 00:00:00 | | 2006-08-16 | 608,300 | 1.10 | 1.10 | 1.09 | 1.09 | 00:00:00 | | 2006-08-17 | 2,463,800 | 1.09 | 1.11 | 1.09 | 1.11 | 00:00:00 | | 2006-08-18 | 2,455,300 | 1.10 | 1.11 | 1.09 | 1.10 | 00:00:00 | | 2006-08-21 | 1,368,500 | 1.09 | 1.10 | 1.09 | 1.09 | 00:00:00 | | 2006-08-22 | 2,079,700 | 1.09 | 1.11 | 1.09 | 1.11 | 00:00:00 | | 2006-08-23 | 1,335,900 | 1.11 | 1.11 | 1.10 | 1.10 | 00:00:00 | | 2006-08-24 | 1,810,700 | 1.10 | 1.11 | 1.10 | 1.10 | 00:00:00 | | 2006-08-25 | 3,010,900 | 1.10 | 1.11 | 1.09 | 1.10 | 00:00:00 | | 2006-08-28 | 7,387,400 | 1.11 | 1.14 | 1.10 | 1.13 | 00:00:00 | | 2006-08-29 | 2,827,400 | 1.13 | 1.14 | 1.12 | 1.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
