|
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 2024-04-17 | | Date | Volume | Open | High | Low | Close | Time | 2006-08-29 | 2,827,400 | 1.13 | 1.14 | 1.12 | 1.12 | 00:00:00 | 2006-08-30 | 9,480,800 | 1.12 | 1.15 | 1.12 | 1.14 | 00:00:00 | 2006-08-31 | 2,406,600 | 1.15 | 1.15 | 1.13 | 1.14 | 00:00:00 | 2006-09-01 | 2,138,700 | 1.14 | 1.15 | 1.13 | 1.14 | 00:00:00 | 2006-09-04 | 1,324,100 | 1.14 | 1.15 | 1.13 | 1.14 | 00:00:00 | 2006-09-05 | 2,508,800 | 1.14 | 1.15 | 1.13 | 1.14 | 00:00:00 | 2006-09-06 | 1,810,600 | 1.15 | 1.15 | 1.13 | 1.14 | 00:00:00 | 2006-09-07 | 1,308,000 | 1.14 | 1.14 | 1.13 | 1.13 | 00:00:00 | 2006-09-08 | 5,638,700 | 1.13 | 1.15 | 1.12 | 1.15 | 00:00:00 | 2006-09-11 | 1,719,300 | 1.15 | 1.15 | 1.13 | 1.15 | 00:00:00 | 2006-09-12 | 1,360,600 | 1.14 | 1.15 | 1.13 | 1.14 | 00:00:00 | 2006-09-13 | 1,853,700 | 1.14 | 1.15 | 1.14 | 1.15 | 00:00:00 | 2006-09-14 | 18,664,600 | 1.15 | 1.18 | 1.15 | 1.16 | 00:00:00 | 2006-09-15 | 8,862,200 | 1.17 | 1.18 | 1.16 | 1.16 | 00:00:00 | 2006-09-18 | 1,713,200 | 1.17 | 1.17 | 1.16 | 1.16 | 00:00:00 | 2006-09-19 | 5,193,500 | 1.17 | 1.18 | 1.16 | 1.18 | 00:00:00 | 2006-09-20 | 16,380,600 | 1.18 | 1.21 | 1.17 | 1.19 | 00:00:00 | 2006-09-21 | 6,169,000 | 1.20 | 1.21 | 1.19 | 1.19 | 00:00:00 | 2006-09-22 | 8,384,600 | 1.19 | 1.20 | 1.17 | 1.19 | 00:00:00 | 2006-09-25 | 23,440,200 | 1.20 | 1.23 | 1.18 | 1.19 | 00:00:00 | 2006-09-26 | 7,807,900 | 1.19 | 1.20 | 1.17 | 1.18 | 00:00:00 | 2006-09-27 | 5,930,500 | 1.18 | 1.20 | 1.18 | 1.20 | 00:00:00 | 2006-09-28 | 26,652,400 | 1.22 | 1.23 | 1.19 | 1.20 | 00:00:00 | 2006-09-29 | 1,739,400 | 1.21 | 1.21 | 1.20 | 1.20 | 00:00:00 | 2006-10-02 | 2,726,700 | 1.20 | 1.21 | 1.20 | 1.21 | 00:00:00 | 2006-10-03 | 2,390,900 | 1.21 | 1.21 | 1.20 | 1.21 | 00:00:00 | 2006-10-04 | 4,036,400 | 1.21 | 1.22 | 1.20 | 1.21 | 00:00:00 | 2006-10-05 | 5,213,800 | 1.22 | 1.22 | 1.21 | 1.22 | 00:00:00 | 2006-10-06 | 9,981,600 | 1.23 | 1.23 | 1.22 | 1.23 | 00:00:00 | 2006-10-09 | 2,782,200 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | 2006-10-10 | 8,905,800 | 1.23 | 1.24 | 1.23 | 1.24 | 00:00:00 | 2006-10-11 | 3,321,900 | 1.23 | 1.24 | 1.23 | 1.23 | 00:00:00 | 2006-10-12 | 12,191,000 | 1.23 | 1.25 | 1.23 | 1.25 | 00:00:00 | 2006-10-13 | 4,497,000 | 1.26 | 1.27 | 1.25 | 1.26 | 00:00:00 | 2006-10-16 | 4,233,400 | 1.25 | 1.27 | 1.25 | 1.27 | 00:00:00 | 2006-10-17 | 3,428,700 | 1.27 | 1.27 | 1.25 | 1.26 | 00:00:00 | 2006-10-18 | 1,646,500 | 1.26 | 1.27 | 1.25 | 1.26 | 00:00:00 | 2006-10-19 | 2,329,700 | 1.26 | 1.27 | 1.25 | 1.25 | 00:00:00 | 2006-10-20 | 3,424,400 | 1.26 | 1.27 | 1.25 | 1.25 | 00:00:00 | 2006-10-23 | 4,164,000 | 1.25 | 1.28 | 1.25 | 1.28 | 00:00:00 | 2006-10-24 | 1,664,500 | 1.27 | 1.27 | 1.26 | 1.26 | 00:00:00 | 2006-10-25 | 19,656,000 | 1.26 | 1.30 | 1.26 | 1.30 | 00:00:00 | 2006-10-26 | 19,646,900 | 1.30 | 1.33 | 1.30 | 1.30 | 00:00:00 | 2006-10-27 | 6,997,200 | 1.30 | 1.31 | 1.29 | 1.30 | 00:00:00 | 2006-10-30 | 2,518,300 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | 2006-10-31 | 6,938,800 | 1.30 | 1.32 | 1.30 | 1.30 | 00:00:00 | 2006-11-01 | 1,952,500 | 1.30 | 1.31 | 1.30 | 1.31 | 00:00:00 | 2006-11-02 | 6,151,100 | 1.30 | 1.31 | 1.28 | 1.29 | 00:00:00 | 2006-11-03 | 2,778,800 | 1.29 | 1.30 | 1.28 | 1.30 | 00:00:00 | 2006-11-06 | 8,104,000 | 1.30 | 1.30 | 1.27 | 1.28 | 00:00:00 | 2006-11-07 | 7,106,300 | 1.28 | 1.30 | 1.28 | 1.30 | 00:00:00 | 2006-11-08 | 6,792,300 | 1.30 | 1.31 | 1.29 | 1.31 | 00:00:00 | 2006-11-09 | 3,261,800 | 1.31 | 1.31 | 1.30 | 1.30 | 00:00:00 | 2006-11-10 | 3,787,900 | 1.31 | 1.31 | 1.30 | 1.30 | 00:00:00 | 2006-11-13 | 8,157,800 | 1.30 | 1.32 | 1.30 | 1.32 | 00:00:00 | 2006-11-14 | 9,878,400 | 1.32 | 1.35 | 1.32 | 1.33 | 00:00:00 | 2006-11-15 | 3,024,400 | 1.32 | 1.34 | 1.32 | 1.33 | 00:00:00 | 2006-11-16 | 4,857,400 | 1.33 | 1.34 | 1.31 | 1.32 | 00:00:00 | 2006-11-17 | 3,534,300 | 1.32 | 1.33 | 1.30 | 1.30 | 00:00:00 | 2006-11-20 | 2,197,000 | 1.30 | 1.32 | 1.30 | 1.31 | 00:00:00 | 2006-11-21 | 2,127,700 | 1.31 | 1.32 | 1.31 | 1.32 | 00:00:00 | 2006-11-22 | 3,238,200 | 1.32 | 1.33 | 1.31 | 1.33 | 00:00:00 | 2006-11-23 | 1,018,400 | 1.33 | 1.33 | 1.31 | 1.33 | 00:00:00 | 2006-11-24 | 1,101,000 | 1.32 | 1.32 | 1.31 | 1.32 | 00:00:00 | 2006-11-27 | 2,351,400 | 1.32 | 1.32 | 1.31 | 1.32 | 00:00:00 | 2006-11-28 | 2,451,000 | 1.31 | 1.32 | 1.30 | 1.31 | 00:00:00 | 2006-11-29 | 2,830,200 | 1.31 | 1.32 | 1.30 | 1.31 | 00:00:00 | 2006-11-30 | 3,703,000 | 1.30 | 1.32 | 1.30 | 1.31 | 00:00:00 | 2006-12-01 | 1,608,200 | 1.31 | 1.32 | 1.30 | 1.31 | 00:00:00 | 2006-12-04 | 2,081,200 | 1.31 | 1.32 | 1.30 | 1.31 | 00:00:00 | 2006-12-05 | 3,733,300 | 1.31 | 1.33 | 1.31 | 1.32 | 00:00:00 | 2006-12-06 | 3,051,200 | 1.32 | 1.33 | 1.31 | 1.32 | 00:00:00 | 2006-12-07 | 1,488,500 | 1.32 | 1.33 | 1.31 | 1.31 | 00:00:00 | 2006-12-08 | 5,105,900 | 1.32 | 1.32 | 1.30 | 1.30 | 00:00:00 | 2006-12-11 | 5,951,000 | 1.31 | 1.32 | 1.30 | 1.31 | 00:00:00 | 2006-12-12 | 1,931,200 | 1.31 | 1.32 | 1.31 | 1.31 | 00:00:00 | 2006-12-13 | 4,389,000 | 1.31 | 1.33 | 1.31 | 1.32 | 00:00:00 | 2006-12-14 | 5,678,100 | 1.32 | 1.33 | 1.31 | 1.31 | 00:00:00 | 2006-12-15 | 4,766,000 | 1.32 | 1.32 | 1.31 | 1.31 | 00:00:00 | 2006-12-18 | 7,508,000 | 1.32 | 1.32 | 1.30 | 1.31 | 00:00:00 | 2006-12-19 | 3,778,400 | 1.31 | 1.32 | 1.30 | 1.31 | 00:00:00 | 2006-12-20 | 1,154,200 | 1.32 | 1.32 | 1.31 | 1.31 | 00:00:00 | 2006-12-21 | 2,702,100 | 1.31 | 1.32 | 1.31 | 1.32 | 00:00:00 | 2006-12-22 | 2,399,100 | 1.32 | 1.32 | 1.31 | 1.32 | 00:00:00 | 2006-12-27 | 1,233,100 | 1.31 | 1.32 | 1.30 | 1.30 | 00:00:00 | 2006-12-28 | 3,685,700 | 1.31 | 1.32 | 1.30 | 1.31 | 00:00:00 | 2006-12-29 | 5,982,600 | 1.31 | 1.32 | 1.30 | 1.32 | 00:00:00 | 2007-01-02 | 1,887,600 | 1.32 | 1.33 | 1.31 | 1.31 | 00:00:00 | 2007-01-03 | 3,377,800 | 1.31 | 1.32 | 1.30 | 1.31 | 00:00:00 | 2007-01-04 | 2,520,000 | 1.31 | 1.32 | 1.30 | 1.32 | 00:00:00 | 2007-01-05 | 5,912,600 | 1.31 | 1.33 | 1.31 | 1.32 | 00:00:00 | 2007-01-08 | 14,845,700 | 1.32 | 1.35 | 1.31 | 1.35 | 00:00:00 | 2007-01-09 | 15,407,200 | 1.35 | 1.37 | 1.35 | 1.37 | 00:00:00 | 2007-01-10 | 48,130,600 | 1.37 | 1.46 | 1.36 | 1.46 | 00:00:00 | 2007-01-11 | 26,131,900 | 1.47 | 1.51 | 1.47 | 1.48 | 00:00:00 | 2007-01-12 | 9,305,500 | 1.48 | 1.49 | 1.45 | 1.46 | 00:00:00 | 2007-01-15 | 9,131,100 | 1.46 | 1.50 | 1.46 | 1.46 | 00:00:00 | 2007-01-16 | 11,621,600 | 1.47 | 1.49 | 1.45 | 1.49 | 00:00:00 | 2007-01-17 | 22,058,200 | 1.48 | 1.50 | 1.47 | 1.50 | 00:00:00 | 2007-01-18 | 6,651,500 | 1.49 | 1.50 | 1.48 | 1.50 | 00:00:00 | 2007-01-19 | 16,163,100 | 1.49 | 1.50 | 1.46 | 1.47 | 00:00:00 | 2007-01-22 | 14,386,700 | 1.47 | 1.49 | 1.47 | 1.49 | 00:00:00 | 2007-01-23 | 12,871,400 | 1.49 | 1.50 | 1.48 | 1.49 | 00:00:00 | 2007-01-24 | 2,623,300 | 1.48 | 1.50 | 1.48 | 1.49 | 00:00:00 | 2007-01-25 | 6,081,600 | 1.49 | 1.50 | 1.48 | 1.48 | 00:00:00 | 2007-01-26 | 5,887,100 | 1.48 | 1.49 | 1.47 | 1.48 | 00:00:00 | 2007-01-29 | 11,673,400 | 1.48 | 1.49 | 1.47 | 1.47 | 00:00:00 | 2007-01-30 | 7,623,500 | 1.48 | 1.49 | 1.47 | 1.48 | 00:00:00 | 2007-01-31 | 8,223,900 | 1.48 | 1.50 | 1.48 | 1.49 | 00:00:00 | 2007-02-01 | 3,352,400 | 1.49 | 1.50 | 1.48 | 1.49 | 00:00:00 | 2007-02-02 | 2,975,000 | 1.49 | 1.50 | 1.48 | 1.49 | 00:00:00 | 2007-02-05 | 5,453,900 | 1.49 | 1.50 | 1.46 | 1.48 | 00:00:00 | 2007-02-06 | 8,442,100 | 1.48 | 1.48 | 1.46 | 1.47 | 00:00:00 | 2007-02-07 | 5,259,800 | 1.46 | 1.48 | 1.46 | 1.47 | 00:00:00 | 2007-02-08 | 7,224,300 | 1.47 | 1.48 | 1.46 | 1.47 | 00:00:00 | 2007-02-09 | 5,932,200 | 1.48 | 1.49 | 1.47 | 1.47 | 00:00:00 | 2007-02-12 | 8,531,600 | 1.47 | 1.48 | 1.46 | 1.47 | 00:00:00 | 2007-02-13 | 27,690,900 | 1.48 | 1.49 | 1.46 | 1.49 | 00:00:00 | 2007-02-14 | 31,644,400 | 1.50 | 1.54 | 1.48 | 1.53 | 00:00:00 | 2007-02-15 | 35,415,100 | 1.56 | 1.59 | 1.54 | 1.59 | 00:00:00 | 2007-02-16 | 68,678,300 | 1.74 | 1.79 | 1.66 | 1.76 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|