|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2007-02-16 | 68,678,300 | 1.74 | 1.79 | 1.66 | 1.76 | 00:00:00 | 2007-02-19 | 24,263,000 | 1.75 | 1.84 | 1.72 | 1.74 | 00:00:00 | 2007-02-20 | 9,411,300 | 1.75 | 1.77 | 1.69 | 1.71 | 00:00:00 | 2007-02-21 | 37,126,700 | 1.59 | 1.67 | 1.58 | 1.59 | 00:00:00 | 2007-02-22 | 31,351,800 | 1.58 | 1.66 | 1.56 | 1.63 | 00:00:00 | 2007-02-23 | 55,034,200 | 1.64 | 1.64 | 1.51 | 1.51 | 00:00:00 | 2007-02-26 | 24,476,600 | 1.51 | 1.51 | 1.47 | 1.48 | 00:00:00 | 2007-02-27 | 20,527,200 | 1.48 | 1.48 | 1.41 | 1.42 | 00:00:00 | 2007-02-28 | 47,622,300 | 1.52 | 1.53 | 1.43 | 1.43 | 00:00:00 | 2007-03-01 | 26,020,700 | 1.44 | 1.49 | 1.39 | 1.41 | 00:00:00 | 2007-03-02 | 31,243,100 | 1.42 | 1.43 | 1.35 | 1.38 | 00:00:00 | 2007-03-05 | 34,649,800 | 1.30 | 1.38 | 1.28 | 1.37 | 00:00:00 | 2007-03-06 | 29,660,400 | 1.38 | 1.48 | 1.38 | 1.42 | 00:00:00 | 2007-03-07 | 10,679,900 | 1.44 | 1.44 | 1.39 | 1.41 | 00:00:00 | 2007-03-08 | 13,263,300 | 1.42 | 1.43 | 1.39 | 1.40 | 00:00:00 | 2007-03-09 | 11,487,400 | 1.40 | 1.42 | 1.39 | 1.40 | 00:00:00 | 2007-03-12 | 16,794,900 | 1.41 | 1.42 | 1.36 | 1.37 | 00:00:00 | 2007-03-13 | 11,915,200 | 1.38 | 1.40 | 1.37 | 1.37 | 00:00:00 | 2007-03-14 | 9,201,800 | 1.36 | 1.37 | 1.35 | 1.37 | 00:00:00 | 2007-03-15 | 5,018,700 | 1.38 | 1.39 | 1.37 | 1.38 | 00:00:00 | 2007-03-16 | 4,053,700 | 1.38 | 1.38 | 1.36 | 1.36 | 00:00:00 | 2007-03-19 | 23,268,400 | 1.37 | 1.39 | 1.36 | 1.38 | 00:00:00 | 2007-03-20 | 4,754,800 | 1.38 | 1.39 | 1.37 | 1.38 | 00:00:00 | 2007-03-21 | 29,917,000 | 1.39 | 1.44 | 1.38 | 1.44 | 00:00:00 | 2007-03-22 | 36,839,900 | 1.52 | 1.55 | 1.51 | 1.51 | 00:00:00 | 2007-03-23 | 12,466,800 | 1.51 | 1.51 | 1.50 | 1.51 | 00:00:00 | 2007-03-26 | 19,929,300 | 1.51 | 1.53 | 1.51 | 1.51 | 00:00:00 | 2007-03-27 | 6,954,700 | 1.51 | 1.52 | 1.50 | 1.50 | 00:00:00 | 2007-03-28 | 9,641,900 | 1.51 | 1.51 | 1.47 | 1.47 | 00:00:00 | 2007-03-29 | 4,784,300 | 1.48 | 1.49 | 1.47 | 1.47 | 00:00:00 | 2007-03-30 | 11,521,200 | 1.48 | 1.49 | 1.47 | 1.48 | 00:00:00 | 2007-04-02 | 7,282,100 | 1.48 | 1.49 | 1.48 | 1.48 | 00:00:00 | 2007-04-03 | 14,773,800 | 1.50 | 1.51 | 1.49 | 1.51 | 00:00:00 | 2007-04-04 | 10,899,100 | 1.51 | 1.52 | 1.50 | 1.52 | 00:00:00 | 2007-04-05 | 17,954,200 | 1.51 | 1.56 | 1.51 | 1.54 | 00:00:00 | 2007-04-10 | 31,889,600 | 1.55 | 1.63 | 1.54 | 1.62 | 00:00:00 | 2007-04-11 | 35,554,400 | 1.61 | 1.71 | 1.60 | 1.64 | 00:00:00 | 2007-04-12 | 20,427,900 | 1.63 | 1.66 | 1.62 | 1.65 | 00:00:00 | 2007-04-13 | 39,440,100 | 1.65 | 1.71 | 1.65 | 1.68 | 00:00:00 | 2007-04-16 | 26,638,100 | 1.70 | 1.74 | 1.69 | 1.73 | 00:00:00 | 2007-04-17 | 9,748,300 | 1.72 | 1.74 | 1.72 | 1.72 | 00:00:00 | 2007-04-18 | 11,115,900 | 1.72 | 1.73 | 1.70 | 1.72 | 00:00:00 | 2007-04-19 | 17,474,400 | 1.71 | 1.72 | 1.69 | 1.71 | 00:00:00 | 2007-04-20 | 25,041,700 | 1.72 | 1.77 | 1.72 | 1.76 | 00:00:00 | 2007-04-23 | 18,600,700 | 1.78 | 1.79 | 1.77 | 1.77 | 00:00:00 | 2007-04-24 | 26,887,400 | 1.77 | 1.79 | 1.71 | 1.73 | 00:00:00 | 2007-04-25 | 17,225,600 | 1.75 | 1.79 | 1.74 | 1.76 | 00:00:00 | 2007-04-26 | 12,838,700 | 1.78 | 1.78 | 1.73 | 1.73 | 00:00:00 | 2007-04-27 | 8,118,900 | 1.74 | 1.76 | 1.73 | 1.75 | 00:00:00 | 2007-04-30 | 9,841,900 | 1.75 | 1.78 | 1.75 | 1.75 | 00:00:00 | 2007-05-02 | 12,106,600 | 1.75 | 1.77 | 1.74 | 1.75 | 00:00:00 | 2007-05-03 | 5,071,800 | 1.76 | 1.77 | 1.75 | 1.75 | 00:00:00 | 2007-05-04 | 7,454,600 | 1.75 | 1.76 | 1.75 | 1.76 | 00:00:00 | 2007-05-07 | 33,534,800 | 1.76 | 1.83 | 1.76 | 1.83 | 00:00:00 | 2007-05-08 | 22,716,200 | 1.83 | 1.86 | 1.81 | 1.82 | 00:00:00 | 2007-05-09 | 11,656,300 | 1.82 | 1.84 | 1.81 | 1.82 | 00:00:00 | 2007-05-10 | 11,421,200 | 1.82 | 1.83 | 1.80 | 1.81 | 00:00:00 | 2007-05-11 | 23,590,400 | 1.79 | 1.80 | 1.76 | 1.79 | 00:00:00 | 2007-05-14 | 5,367,900 | 1.79 | 1.79 | 1.78 | 1.78 | 00:00:00 | 2007-05-15 | 18,390,500 | 1.78 | 1.81 | 1.76 | 1.80 | 00:00:00 | 2007-05-16 | 16,498,900 | 1.80 | 1.80 | 1.77 | 1.77 | 00:00:00 | 2007-05-17 | 11,336,900 | 1.79 | 1.79 | 1.77 | 1.77 | 00:00:00 | 2007-05-18 | 11,043,700 | 1.77 | 1.78 | 1.75 | 1.76 | 00:00:00 | 2007-05-21 | 13,042,700 | 1.78 | 1.79 | 1.77 | 1.78 | 00:00:00 | 2007-05-22 | 11,779,200 | 1.79 | 1.80 | 1.77 | 1.80 | 00:00:00 | 2007-05-23 | 16,892,000 | 1.80 | 1.83 | 1.79 | 1.80 | 00:00:00 | 2007-05-24 | 10,988,000 | 1.79 | 1.81 | 1.78 | 1.79 | 00:00:00 | 2007-05-25 | 10,232,900 | 1.79 | 1.79 | 1.78 | 1.79 | 00:00:00 | 2007-05-28 | 3,530,500 | 1.79 | 1.80 | 1.79 | 1.79 | 00:00:00 | 2007-05-29 | 40,503,400 | 1.80 | 1.90 | 1.80 | 1.87 | 00:00:00 | 2007-05-30 | 28,318,800 | 1.86 | 1.87 | 1.83 | 1.86 | 00:00:00 | 2007-05-31 | 26,350,800 | 1.88 | 1.92 | 1.87 | 1.90 | 00:00:00 | 2007-06-01 | 0 | 1.92 | 1.93 | 1.88 | 1.89 | 00:00:00 | 2007-06-04 | 7,462,600 | 1.88 | 1.90 | 1.87 | 1.88 | 00:00:00 | 2007-06-05 | 16,828,900 | 1.89 | 1.92 | 1.87 | 1.87 | 00:00:00 | 2007-06-06 | 20,008,000 | 1.88 | 1.88 | 1.81 | 1.82 | 00:00:00 | 2007-06-07 | 22,483,700 | 1.83 | 1.84 | 1.77 | 1.77 | 00:00:00 | 2007-06-08 | 26,924,300 | 1.76 | 1.78 | 1.72 | 1.76 | 00:00:00 | 2007-06-11 | 14,788,300 | 1.79 | 1.82 | 1.79 | 1.80 | 00:00:00 | 2007-06-12 | 28,210,900 | 1.81 | 1.84 | 1.77 | 1.77 | 00:00:00 | 2007-06-13 | 20,125,100 | 1.77 | 1.80 | 1.74 | 1.80 | 00:00:00 | 2007-06-14 | 19,117,500 | 1.82 | 1.85 | 1.81 | 1.84 | 00:00:00 | 2007-06-15 | 14,064,700 | 1.85 | 1.87 | 1.84 | 1.86 | 00:00:00 | 2007-06-18 | 17,857,000 | 1.87 | 1.88 | 1.83 | 1.86 | 00:00:00 | 2007-06-19 | 9,441,600 | 1.86 | 1.86 | 1.84 | 1.86 | 00:00:00 | 2007-06-20 | 6,178,100 | 1.86 | 1.86 | 1.85 | 1.85 | 00:00:00 | 2007-06-21 | 18,321,900 | 1.85 | 1.85 | 1.80 | 1.82 | 00:00:00 | 2007-06-22 | 9,167,600 | 1.84 | 1.85 | 1.81 | 1.85 | 00:00:00 | 2007-06-25 | 6,541,400 | 1.83 | 1.86 | 1.82 | 1.85 | 00:00:00 | 2007-06-26 | 15,800,400 | 1.84 | 1.86 | 1.83 | 1.83 | 00:00:00 | 2007-06-27 | 13,634,900 | 1.82 | 1.84 | 1.81 | 1.82 | 00:00:00 | 2007-06-28 | 7,744,600 | 1.84 | 1.85 | 1.83 | 1.84 | 00:00:00 | 2007-06-29 | 2,921,800 | 1.85 | 1.85 | 1.83 | 1.84 | 00:00:00 | 2007-07-02 | 3,816,200 | 1.83 | 1.85 | 1.83 | 1.85 | 00:00:00 | 2007-07-03 | 7,466,300 | 1.85 | 1.86 | 1.84 | 1.84 | 00:00:00 | 2007-07-04 | 7,182,400 | 1.85 | 1.86 | 1.83 | 1.83 | 00:00:00 | 2007-07-05 | 3,929,100 | 1.84 | 1.84 | 1.83 | 1.84 | 00:00:00 | 2007-07-06 | 7,872,400 | 1.84 | 1.85 | 1.83 | 1.84 | 00:00:00 | 2007-07-09 | 4,210,100 | 1.84 | 1.85 | 1.83 | 1.83 | 00:00:00 | 2007-07-10 | 5,081,600 | 1.84 | 1.84 | 1.82 | 1.83 | 00:00:00 | 2007-07-11 | 6,209,200 | 1.82 | 1.83 | 1.81 | 1.82 | 00:00:00 | 2007-07-12 | 7,785,600 | 1.83 | 1.85 | 1.81 | 1.85 | 00:00:00 | 2007-07-13 | 7,914,100 | 1.86 | 1.86 | 1.84 | 1.86 | 00:00:00 | 2007-07-16 | 16,714,100 | 1.86 | 1.88 | 1.86 | 1.86 | 00:00:00 | 2007-07-17 | 2,307,400 | 1.86 | 1.86 | 1.86 | 1.86 | 00:00:00 | 2007-07-18 | 6,380,600 | 1.85 | 1.86 | 1.84 | 1.86 | 00:00:00 | 2007-07-19 | 9,397,600 | 1.86 | 1.86 | 1.84 | 1.84 | 00:00:00 | 2007-07-20 | 7,476,900 | 1.85 | 1.86 | 1.84 | 1.85 | 00:00:00 | 2007-07-23 | 8,501,200 | 1.86 | 1.88 | 1.85 | 1.88 | 00:00:00 | 2007-07-24 | 7,651,100 | 1.87 | 1.88 | 1.86 | 1.87 | 00:00:00 | 2007-07-25 | 9,225,900 | 1.86 | 1.87 | 1.85 | 1.87 | 00:00:00 | 2007-07-26 | 44,862,200 | 1.87 | 1.91 | 1.81 | 1.82 | 00:00:00 | 2007-07-27 | 21,325,000 | 1.84 | 1.87 | 1.81 | 1.86 | 00:00:00 | 2007-07-30 | 17,526,000 | 1.87 | 1.90 | 1.86 | 1.88 | 00:00:00 | 2007-07-31 | 8,703,900 | 1.90 | 1.90 | 1.87 | 1.88 | 00:00:00 | 2007-08-01 | 22,823,600 | 1.86 | 1.86 | 1.82 | 1.84 | 00:00:00 | 2007-08-02 | 7,226,900 | 1.85 | 1.86 | 1.84 | 1.85 | 00:00:00 | 2007-08-03 | 2,857,800 | 1.85 | 1.86 | 1.84 | 1.85 | 00:00:00 | 2007-08-06 | 4,341,900 | 1.82 | 1.85 | 1.82 | 1.82 | 00:00:00 | 2007-08-07 | 6,074,800 | 1.85 | 1.85 | 1.82 | 1.83 | 00:00:00 | 2007-08-08 | 3,038,000 | 1.84 | 1.85 | 1.83 | 1.84 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|