|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-01-28 | 8,900,900 | 1.20 | 1.28 | 1.20 | 1.28 | 00:00:00 | | 2008-01-29 | 6,751,200 | 1.28 | 1.30 | 1.27 | 1.28 | 00:00:00 | | 2008-01-30 | 6,618,600 | 1.28 | 1.30 | 1.26 | 1.30 | 00:00:00 | | 2008-01-31 | 6,884,200 | 1.30 | 1.31 | 1.26 | 1.26 | 00:00:00 | | 2008-02-01 | 12,546,600 | 1.28 | 1.29 | 1.26 | 1.26 | 00:00:00 | | 2008-02-04 | 17,402,400 | 1.28 | 1.33 | 1.27 | 1.30 | 00:00:00 | | 2008-02-05 | 7,572,500 | 1.29 | 1.30 | 1.24 | 1.25 | 00:00:00 | | 2008-02-06 | 9,180,500 | 1.23 | 1.27 | 1.22 | 1.25 | 00:00:00 | | 2008-02-07 | 8,733,100 | 1.24 | 1.27 | 1.23 | 1.25 | 00:00:00 | | 2008-02-08 | 3,875,600 | 1.25 | 1.26 | 1.24 | 1.25 | 00:00:00 | | 2008-02-11 | 4,435,600 | 1.25 | 1.25 | 1.20 | 1.23 | 00:00:00 | | 2008-02-12 | 8,990,900 | 1.24 | 1.25 | 1.21 | 1.25 | 00:00:00 | | 2008-02-13 | 9,332,300 | 1.24 | 1.26 | 1.23 | 1.25 | 00:00:00 | | 2008-02-14 | 11,072,800 | 1.27 | 1.27 | 1.23 | 1.24 | 00:00:00 | | 2008-02-15 | 8,660,000 | 1.24 | 1.24 | 1.20 | 1.21 | 00:00:00 | | 2008-02-18 | 5,694,500 | 1.21 | 1.23 | 1.21 | 1.21 | 00:00:00 | | 2008-02-19 | 7,102,000 | 1.22 | 1.23 | 1.20 | 1.22 | 00:00:00 | | 2008-02-20 | 4,190,800 | 1.21 | 1.22 | 1.21 | 1.21 | 00:00:00 | | 2008-02-21 | 10,037,900 | 1.22 | 1.22 | 1.18 | 1.19 | 00:00:00 | | 2008-02-22 | 8,997,800 | 1.18 | 1.19 | 1.16 | 1.18 | 00:00:00 | | 2008-02-25 | 3,552,400 | 1.18 | 1.21 | 1.18 | 1.21 | 00:00:00 | | 2008-02-26 | 6,760,800 | 1.21 | 1.23 | 1.20 | 1.23 | 00:00:00 | | 2008-02-27 | 7,244,600 | 1.22 | 1.24 | 1.21 | 1.23 | 00:00:00 | | 2008-02-28 | 4,608,200 | 1.23 | 1.23 | 1.21 | 1.22 | 00:00:00 | | 2008-02-29 | 6,996,300 | 1.22 | 1.22 | 1.20 | 1.21 | 00:00:00 | | 2008-03-03 | 5,354,100 | 1.19 | 1.21 | 1.18 | 1.20 | 00:00:00 | | 2008-03-04 | 4,103,000 | 1.20 | 1.21 | 1.18 | 1.20 | 00:00:00 | | 2008-03-05 | 3,983,700 | 1.20 | 1.22 | 1.18 | 1.22 | 00:00:00 | | 2008-03-06 | 8,614,700 | 1.22 | 1.24 | 1.21 | 1.24 | 00:00:00 | | 2008-03-07 | 10,879,400 | 1.23 | 1.24 | 1.21 | 1.24 | 00:00:00 | | 2008-03-10 | 11,425,300 | 1.24 | 1.27 | 1.24 | 1.24 | 00:00:00 | | 2008-03-11 | 6,061,500 | 1.24 | 1.26 | 1.24 | 1.25 | 00:00:00 | | 2008-03-12 | 7,881,400 | 1.27 | 1.27 | 1.25 | 1.26 | 00:00:00 | | 2008-03-13 | 9,255,000 | 1.25 | 1.25 | 1.18 | 1.23 | 00:00:00 | | 2008-03-14 | 6,245,000 | 1.22 | 1.24 | 1.20 | 1.22 | 00:00:00 | | 2008-03-17 | 6,907,500 | 1.20 | 1.21 | 1.17 | 1.19 | 00:00:00 | | 2008-03-18 | 12,673,500 | 1.22 | 1.24 | 1.20 | 1.20 | 00:00:00 | | 2008-03-19 | 8,428,700 | 1.21 | 1.22 | 1.18 | 1.18 | 00:00:00 | | 2008-03-20 | 4,194,700 | 1.18 | 1.19 | 1.17 | 1.17 | 00:00:00 | | 2008-03-21 | 0 | 1.17 | 1.17 | 1.17 | 1.17 | 00:00:00 | | 2008-03-24 | 0 | 1.17 | 1.17 | 1.17 | 1.17 | 00:00:00 | | 2008-03-25 | 27,755,900 | 1.19 | 1.20 | 1.14 | 1.17 | 00:00:00 | | 2008-03-26 | 7,371,700 | 1.17 | 1.17 | 1.15 | 1.17 | 00:00:00 | | 2008-03-27 | 8,911,900 | 1.17 | 1.20 | 1.17 | 1.18 | 00:00:00 | | 2008-03-28 | 8,662,800 | 1.18 | 1.20 | 1.17 | 1.18 | 00:00:00 | | 2008-03-31 | 5,658,300 | 1.18 | 1.18 | 1.16 | 1.16 | 00:00:00 | | 2008-04-01 | 15,041,200 | 1.17 | 1.18 | 1.16 | 1.18 | 00:00:00 | | 2008-04-02 | 13,320,100 | 1.18 | 1.19 | 1.17 | 1.17 | 00:00:00 | | 2008-04-03 | 13,230,200 | 1.17 | 1.17 | 1.15 | 1.16 | 00:00:00 | | 2008-04-04 | 9,065,200 | 1.15 | 1.16 | 1.14 | 1.15 | 00:00:00 | | 2008-04-07 | 9,632,200 | 1.15 | 1.15 | 1.13 | 1.15 | 00:00:00 | | 2008-04-08 | 19,662,700 | 1.14 | 1.17 | 1.13 | 1.17 | 00:00:00 | | 2008-04-09 | 13,087,000 | 1.17 | 1.17 | 1.15 | 1.16 | 00:00:00 | | 2008-04-10 | 9,261,000 | 1.16 | 1.16 | 1.15 | 1.15 | 00:00:00 | | 2008-04-11 | 8,637,300 | 1.15 | 1.15 | 1.14 | 1.14 | 00:00:00 | | 2008-04-14 | 5,713,900 | 1.14 | 1.14 | 1.13 | 1.14 | 00:00:00 | | 2008-04-15 | 9,869,500 | 1.14 | 1.16 | 1.14 | 1.16 | 00:00:00 | | 2008-04-16 | 11,222,100 | 1.16 | 1.16 | 1.14 | 1.15 | 00:00:00 | | 2008-04-17 | 7,052,200 | 1.15 | 1.15 | 1.14 | 1.14 | 00:00:00 | | 2008-04-18 | 13,933,600 | 1.14 | 1.16 | 1.14 | 1.16 | 00:00:00 | | 2008-04-21 | 16,146,700 | 1.17 | 1.18 | 1.15 | 1.17 | 00:00:00 | | 2008-04-22 | 10,652,100 | 1.16 | 1.17 | 1.15 | 1.16 | 00:00:00 | | 2008-04-23 | 9,968,400 | 1.15 | 1.16 | 1.14 | 1.16 | 00:00:00 | | 2008-04-24 | 8,660,100 | 1.15 | 1.15 | 1.14 | 1.15 | 00:00:00 | | 2008-04-25 | 3,892,100 | 1.15 | 1.16 | 1.15 | 1.15 | 00:00:00 | | 2008-04-28 | 4,805,200 | 1.16 | 1.16 | 1.15 | 1.15 | 00:00:00 | | 2008-04-29 | 6,159,900 | 1.15 | 1.15 | 1.14 | 1.15 | 00:00:00 | | 2008-04-30 | 6,594,800 | 1.15 | 1.15 | 1.14 | 1.14 | 00:00:00 | | 2008-05-02 | 15,192,100 | 1.15 | 1.16 | 1.13 | 1.15 | 00:00:00 | | 2008-05-05 | 8,236,900 | 1.15 | 1.16 | 1.14 | 1.16 | 00:00:00 | | 2008-05-06 | 18,313,900 | 1.16 | 1.16 | 1.14 | 1.14 | 00:00:00 | | 2008-05-07 | 7,846,200 | 1.14 | 1.15 | 1.14 | 1.14 | 00:00:00 | | 2008-05-08 | 6,092,900 | 1.14 | 1.15 | 1.14 | 1.14 | 00:00:00 | | 2008-05-09 | 5,857,700 | 1.13 | 1.14 | 1.13 | 1.14 | 00:00:00 | | 2008-05-12 | 6,956,800 | 1.14 | 1.14 | 1.12 | 1.13 | 00:00:00 | | 2008-05-13 | 9,439,600 | 1.12 | 1.14 | 1.12 | 1.13 | 00:00:00 | | 2008-05-14 | 9,968,700 | 1.13 | 1.13 | 1.11 | 1.12 | 00:00:00 | | 2008-05-15 | 14,221,800 | 1.12 | 1.12 | 1.09 | 1.11 | 00:00:00 | | 2008-05-16 | 4,331,500 | 1.09 | 1.10 | 1.08 | 1.10 | 00:00:00 | | 2008-05-19 | 7,760,500 | 1.10 | 1.10 | 1.08 | 1.10 | 00:00:00 | | 2008-05-20 | 7,706,900 | 1.10 | 1.10 | 1.08 | 1.09 | 00:00:00 | | 2008-05-21 | 10,385,000 | 1.09 | 1.09 | 1.06 | 1.06 | 00:00:00 | | 2008-05-22 | 18,330,100 | 1.05 | 1.05 | 1.02 | 1.03 | 00:00:00 | | 2008-05-23 | 16,058,800 | 1.02 | 1.03 | 1.00 | 1.02 | 00:00:00 | | 2008-05-26 | 5,494,900 | 1.01 | 1.02 | 1.01 | 1.02 | 00:00:00 | | 2008-05-27 | 9,559,600 | 1.01 | 1.03 | 1.01 | 1.02 | 00:00:00 | | 2008-05-28 | 18,434,500 | 1.04 | 1.08 | 1.03 | 1.07 | 00:00:00 | | 2008-05-29 | 13,987,800 | 1.08 | 1.09 | 1.05 | 1.07 | 00:00:00 | | 2008-05-30 | 17,102,500 | 1.07 | 1.08 | 1.03 | 1.05 | 00:00:00 | | 2008-06-02 | 9,425,300 | 1.04 | 1.05 | 1.01 | 1.02 | 00:00:00 | | 2008-06-03 | 4,327,400 | 1.02 | 1.03 | 1.01 | 1.03 | 00:00:00 | | 2008-06-04 | 7,062,700 | 1.02 | 1.03 | 1.01 | 1.03 | 00:00:00 | | 2008-06-05 | 7,985,500 | 1.02 | 1.03 | 1.01 | 1.02 | 00:00:00 | | 2008-06-06 | 22,515,300 | 1.02 | 1.02 | 0.98 | 0.99 | 00:00:00 | | 2008-06-10 | 24,962,800 | 0.94 | 0.94 | 0.90 | 0.91 | 00:00:00 | | 2008-06-11 | 20,573,400 | 0.91 | 0.92 | 0.88 | 0.89 | 00:00:00 | | 2008-06-12 | 13,102,300 | 0.89 | 0.91 | 0.88 | 0.91 | 00:00:00 | | 2008-06-13 | 10,556,800 | 0.90 | 0.90 | 0.89 | 0.90 | 00:00:00 | | 2008-06-16 | 8,640,900 | 0.91 | 0.92 | 0.89 | 0.89 | 00:00:00 | | 2008-06-17 | 16,161,900 | 0.90 | 0.91 | 0.88 | 0.89 | 00:00:00 | | 2008-06-18 | 9,051,200 | 0.88 | 0.89 | 0.87 | 0.87 | 00:00:00 | | 2008-06-19 | 26,532,800 | 0.86 | 0.87 | 0.81 | 0.81 | 00:00:00 | | 2008-06-20 | 17,841,100 | 0.81 | 0.83 | 0.79 | 0.80 | 00:00:00 | | 2008-06-23 | 11,276,000 | 0.81 | 0.82 | 0.80 | 0.81 | 00:00:00 | | 2008-06-24 | 15,130,100 | 0.82 | 0.82 | 0.79 | 0.81 | 00:00:00 | | 2008-06-25 | 12,493,800 | 0.81 | 0.86 | 0.81 | 0.86 | 00:00:00 | | 2008-06-26 | 11,610,500 | 0.86 | 0.86 | 0.81 | 0.81 | 00:00:00 | | 2008-06-27 | 19,046,700 | 0.81 | 0.83 | 0.77 | 0.79 | 00:00:00 | | 2008-06-30 | 17,407,800 | 0.79 | 0.80 | 0.75 | 0.76 | 00:00:00 | | 2008-07-01 | 30,338,200 | 0.76 | 0.76 | 0.67 | 0.68 | 00:00:00 | | 2008-07-02 | 19,163,900 | 0.69 | 0.70 | 0.66 | 0.68 | 00:00:00 | | 2008-07-03 | 23,380,400 | 0.66 | 0.68 | 0.63 | 0.65 | 00:00:00 | | 2008-07-04 | 23,488,300 | 0.66 | 0.66 | 0.61 | 0.62 | 00:00:00 | | 2008-07-07 | 18,813,600 | 0.63 | 0.64 | 0.61 | 0.64 | 00:00:00 | | 2008-07-08 | 24,013,200 | 0.62 | 0.64 | 0.61 | 0.64 | 00:00:00 | | 2008-07-09 | 30,313,400 | 0.65 | 0.68 | 0.65 | 0.67 | 00:00:00 | | 2008-07-10 | 17,183,200 | 0.65 | 0.69 | 0.65 | 0.67 | 00:00:00 | | 2008-07-11 | 17,133,500 | 0.68 | 0.70 | 0.66 | 0.66 | 00:00:00 | | 2008-07-14 | 10,003,700 | 0.68 | 0.69 | 0.65 | 0.66 | 00:00:00 | | 2008-07-15 | 15,778,400 | 0.64 | 0.65 | 0.63 | 0.64 | 00:00:00 | | 2008-07-16 | 14,497,400 | 0.64 | 0.67 | 0.63 | 0.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
