|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-26 | 31,137 | 1.32 | 1.32 | 1.28 | 1.28 | 00:00:00 | | 2000-06-27 | 93,665 | 1.28 | 1.28 | 1.20 | 1.20 | 00:00:00 | | 2000-06-28 | 256,061 | 1.20 | 1.25 | 1.16 | 1.24 | 00:00:00 | | 2000-06-29 | 90,870 | 1.24 | 1.26 | 1.17 | 1.19 | 00:00:00 | | 2000-06-30 | 47,714 | 1.22 | 1.24 | 1.15 | 1.15 | 00:00:00 | | 2000-07-03 | 26,913 | 1.17 | 1.21 | 1.16 | 1.20 | 00:00:00 | | 2000-07-04 | 53,936 | 1.22 | 1.27 | 1.20 | 1.26 | 00:00:00 | | 2000-07-05 | 62,973 | 1.28 | 1.29 | 1.19 | 1.19 | 00:00:00 | | 2000-07-06 | 47,768 | 1.22 | 1.22 | 1.18 | 1.18 | 00:00:00 | | 2000-07-07 | 71,149 | 1.20 | 1.20 | 1.15 | 1.15 | 00:00:00 | | 2000-07-10 | 57,388 | 1.16 | 1.16 | 1.08 | 1.11 | 00:00:00 | | 2000-07-11 | 63,574 | 1.09 | 1.14 | 1.06 | 1.07 | 00:00:00 | | 2000-07-12 | 81,408 | 1.09 | 1.13 | 1.08 | 1.11 | 00:00:00 | | 2000-07-13 | 119,501 | 1.13 | 1.20 | 1.11 | 1.13 | 00:00:00 | | 2000-07-14 | 48,193 | 1.16 | 1.18 | 1.15 | 1.18 | 00:00:00 | | 2000-07-17 | 69,902 | 1.18 | 1.22 | 1.18 | 1.21 | 00:00:00 | | 2000-07-18 | 28,313 | 1.21 | 1.21 | 1.17 | 1.17 | 00:00:00 | | 2000-07-19 | 70,401 | 1.18 | 1.20 | 1.17 | 1.20 | 00:00:00 | | 2000-07-20 | 18,773 | 1.20 | 1.20 | 1.18 | 1.20 | 00:00:00 | | 2000-07-21 | 31,590 | 1.20 | 1.20 | 1.16 | 1.17 | 00:00:00 | | 2000-07-24 | 16,348 | 1.18 | 1.18 | 1.15 | 1.15 | 00:00:00 | | 2000-07-25 | 34,233 | 1.15 | 1.16 | 1.11 | 1.13 | 00:00:00 | | 2000-07-26 | 18,934 | 1.13 | 1.13 | 1.10 | 1.11 | 00:00:00 | | 2000-07-27 | 30,347 | 1.11 | 1.12 | 1.10 | 1.11 | 00:00:00 | | 2000-07-28 | 29,803 | 1.12 | 1.12 | 1.09 | 1.10 | 00:00:00 | | 2000-07-31 | 33,953 | 1.09 | 1.13 | 1.08 | 1.13 | 00:00:00 | | 2000-08-01 | 30,020 | 1.08 | 1.14 | 1.08 | 1.12 | 00:00:00 | | 2000-08-02 | 27,920 | 1.12 | 1.15 | 1.11 | 1.15 | 00:00:00 | | 2000-08-03 | 23,554 | 1.13 | 1.13 | 1.10 | 1.10 | 00:00:00 | | 2000-08-04 | 13,576 | 1.12 | 1.12 | 1.10 | 1.11 | 00:00:00 | | 2000-08-07 | 16,065 | 1.11 | 1.11 | 1.09 | 1.09 | 00:00:00 | | 2000-08-08 | 19,638 | 1.10 | 1.10 | 1.06 | 1.06 | 00:00:00 | | 2000-08-09 | 19,458 | 1.09 | 1.10 | 1.08 | 1.09 | 00:00:00 | | 2000-08-10 | 16,076 | 1.10 | 1.10 | 1.06 | 1.07 | 00:00:00 | | 2000-08-11 | 18,485 | 1.07 | 1.08 | 1.06 | 1.07 | 00:00:00 | | 2000-08-14 | 8,516 | 1.08 | 1.08 | 1.06 | 1.08 | 00:00:00 | | 2000-08-16 | 14,517 | 1.07 | 1.07 | 1.06 | 1.06 | 00:00:00 | | 2000-08-17 | 19,346 | 1.06 | 1.06 | 1.01 | 1.04 | 00:00:00 | | 2000-08-18 | 11,297 | 1.05 | 1.06 | 1.04 | 1.05 | 00:00:00 | | 2000-08-21 | 14,363 | 1.05 | 1.06 | 1.05 | 1.05 | 00:00:00 | | 2000-08-22 | 8,233 | 1.05 | 1.06 | 1.04 | 1.05 | 00:00:00 | | 2000-08-23 | 31,568 | 1.05 | 1.05 | 0.99 | 1.01 | 00:00:00 | | 2000-08-24 | 22,428 | 1.01 | 1.01 | 1.00 | 1.00 | 00:00:00 | | 2000-08-25 | 21,874 | 1.01 | 1.02 | 0.98 | 0.98 | 00:00:00 | | 2000-08-28 | 13,074 | 1.00 | 1.00 | 0.98 | 0.98 | 00:00:00 | | 2000-08-29 | 21,841 | 0.98 | 0.98 | 0.97 | 0.98 | 00:00:00 | | 2000-08-30 | 29,133 | 0.98 | 1.03 | 0.98 | 1.01 | 00:00:00 | | 2000-08-31 | 34,684 | 1.02 | 1.08 | 1.01 | 1.08 | 00:00:00 | | 2000-09-01 | 27,158 | 1.10 | 1.11 | 1.09 | 1.10 | 00:00:00 | | 2000-09-04 | 9,854 | 1.11 | 1.11 | 1.08 | 1.08 | 00:00:00 | | 2000-09-05 | 11,780 | 1.08 | 1.08 | 1.06 | 1.08 | 00:00:00 | | 2000-09-06 | 12,837 | 1.08 | 1.08 | 1.05 | 1.06 | 00:00:00 | | 2000-09-07 | 18,256 | 1.04 | 1.09 | 1.03 | 1.09 | 00:00:00 | | 2000-09-08 | 6,720 | 1.08 | 1.09 | 1.06 | 1.07 | 00:00:00 | | 2000-09-11 | 24,970 | 1.07 | 1.08 | 1.05 | 1.05 | 00:00:00 | | 2000-09-12 | 11,163 | 1.06 | 1.07 | 1.05 | 1.06 | 00:00:00 | | 2000-09-13 | 9,557 | 1.06 | 1.07 | 1.05 | 1.05 | 00:00:00 | | 2000-09-14 | 25,794 | 1.06 | 1.08 | 1.06 | 1.07 | 00:00:00 | | 2000-09-15 | 18,402 | 1.08 | 1.08 | 1.06 | 1.06 | 00:00:00 | | 2000-09-18 | 7,010 | 1.06 | 1.06 | 1.05 | 1.05 | 00:00:00 | | 2000-09-19 | 15,478 | 1.06 | 1.06 | 1.03 | 1.03 | 00:00:00 | | 2000-09-20 | 16,218 | 1.05 | 1.05 | 1.03 | 1.03 | 00:00:00 | | 2000-09-21 | 36,125 | 1.03 | 1.06 | 1.01 | 1.01 | 00:00:00 | | 2000-09-22 | 26,212 | 1.00 | 1.03 | 0.99 | 1.03 | 00:00:00 | | 2000-09-25 | 16,621 | 1.04 | 1.05 | 1.03 | 1.04 | 00:00:00 | | 2000-09-26 | 7,827 | 1.03 | 1.03 | 1.01 | 1.01 | 00:00:00 | | 2000-09-28 | 16,264 | 1.01 | 1.02 | 1.00 | 1.01 | 00:00:00 | | 2000-09-29 | 17,507 | 1.03 | 1.03 | 1.01 | 1.03 | 00:00:00 | | 2000-10-02 | 9,624 | 1.02 | 1.02 | 1.01 | 1.02 | 00:00:00 | | 2000-10-03 | 10,410 | 1.03 | 1.03 | 1.01 | 1.01 | 00:00:00 | | 2000-10-04 | 7,157 | 1.01 | 1.02 | 1.01 | 1.01 | 00:00:00 | | 2000-10-06 | 25,235 | 1.00 | 1.03 | 1.00 | 1.01 | 00:00:00 | | 2000-10-09 | 12,121 | 1.01 | 1.01 | 0.97 | 0.97 | 00:00:00 | | 2000-10-10 | 8,835 | 0.98 | 1.00 | 0.98 | 0.98 | 00:00:00 | | 2000-10-11 | 17,902 | 0.98 | 0.98 | 0.93 | 0.93 | 00:00:00 | | 2000-10-12 | 15,409 | 0.97 | 0.97 | 0.93 | 0.93 | 00:00:00 | | 2000-10-13 | 23,848 | 0.93 | 0.96 | 0.92 | 0.96 | 00:00:00 | | 2000-10-16 | 16,382 | 0.95 | 0.96 | 0.94 | 0.94 | 00:00:00 | | 2000-10-17 | 7,443 | 0.95 | 0.95 | 0.91 | 0.91 | 00:00:00 | | 2000-10-18 | 21,011 | 0.90 | 0.90 | 0.85 | 0.87 | 00:00:00 | | 2000-10-19 | 16,458 | 0.89 | 0.91 | 0.88 | 0.91 | 00:00:00 | | 2000-10-20 | 10,985 | 0.92 | 0.92 | 0.89 | 0.89 | 00:00:00 | | 2000-10-23 | 5,450 | 0.90 | 0.90 | 0.88 | 0.88 | 00:00:00 | | 2000-10-24 | 19,949 | 0.88 | 0.90 | 0.88 | 0.89 | 00:00:00 | | 2000-10-25 | 10,547 | 0.88 | 0.88 | 0.87 | 0.88 | 00:00:00 | | 2000-10-26 | 6,581 | 0.88 | 0.88 | 0.86 | 0.86 | 00:00:00 | | 2000-10-27 | 5,773 | 0.88 | 0.88 | 0.85 | 0.86 | 00:00:00 | | 2000-10-30 | 10,489 | 0.87 | 0.87 | 0.85 | 0.87 | 00:00:00 | | 2000-10-31 | 8,745 | 0.87 | 0.89 | 0.87 | 0.89 | 00:00:00 | | 2000-11-02 | 28,410 | 0.91 | 0.93 | 0.89 | 0.93 | 00:00:00 | | 2000-11-03 | 22,992 | 0.95 | 0.98 | 0.95 | 0.98 | 00:00:00 | | 2000-11-06 | 12,963 | 0.98 | 0.98 | 0.95 | 0.97 | 00:00:00 | | 2000-11-07 | 5,753 | 0.97 | 0.97 | 0.95 | 0.97 | 00:00:00 | | 2000-11-08 | 5,308 | 0.97 | 0.97 | 0.93 | 0.93 | 00:00:00 | | 2000-11-09 | 6,292 | 0.93 | 0.95 | 0.92 | 0.93 | 00:00:00 | | 2000-11-10 | 31,557 | 0.93 | 0.94 | 0.85 | 0.85 | 00:00:00 | | 2000-11-13 | 28,393 | 0.87 | 0.87 | 0.82 | 0.83 | 00:00:00 | | 2000-11-14 | 30,500 | 0.85 | 0.88 | 0.84 | 0.88 | 00:00:00 | | 2000-11-15 | 25,984 | 0.87 | 0.91 | 0.87 | 0.89 | 00:00:00 | | 2000-11-16 | 7,355 | 0.88 | 0.89 | 0.86 | 0.87 | 00:00:00 | | 2000-11-17 | 20,504 | 0.87 | 0.89 | 0.87 | 0.88 | 00:00:00 | | 2000-11-20 | 12,845 | 0.88 | 0.88 | 0.85 | 0.87 | 00:00:00 | | 2000-11-21 | 25,024 | 0.87 | 0.87 | 0.84 | 0.85 | 00:00:00 | | 2000-11-22 | 9,641 | 0.84 | 0.86 | 0.83 | 0.84 | 00:00:00 | | 2000-11-23 | 6,365 | 0.84 | 0.85 | 0.83 | 0.84 | 00:00:00 | | 2000-11-24 | 22,808 | 0.85 | 0.87 | 0.84 | 0.85 | 00:00:00 | | 2000-11-27 | 22,072 | 0.87 | 0.88 | 0.87 | 0.87 | 00:00:00 | | 2000-11-28 | 9,102 | 0.85 | 0.86 | 0.84 | 0.84 | 00:00:00 | | 2000-11-29 | 11,450 | 0.84 | 0.85 | 0.83 | 0.84 | 00:00:00 | | 2000-11-30 | 80,747 | 0.84 | 0.84 | 0.78 | 0.78 | 00:00:00 | | 2000-12-04 | 44,797 | 0.80 | 0.82 | 0.78 | 0.82 | 00:00:00 | | 2000-12-05 | 26,483 | 0.81 | 0.85 | 0.81 | 0.83 | 00:00:00 | | 2000-12-06 | 26,085 | 0.86 | 0.87 | 0.85 | 0.85 | 00:00:00 | | 2000-12-07 | 14,875 | 0.86 | 0.87 | 0.85 | 0.85 | 00:00:00 | | 2000-12-11 | 14,465 | 0.87 | 0.88 | 0.87 | 0.87 | 00:00:00 | | 2000-12-12 | 7,409 | 0.87 | 0.88 | 0.85 | 0.85 | 00:00:00 | | 2000-12-13 | 19,312 | 0.86 | 0.87 | 0.85 | 0.85 | 00:00:00 | | 2000-12-14 | 29,444 | 0.84 | 0.86 | 0.83 | 0.86 | 00:00:00 | | 2000-12-15 | 18,053 | 0.85 | 0.86 | 0.83 | 0.83 | 00:00:00 | | 2000-12-18 | 18,026 | 0.85 | 0.86 | 0.83 | 0.83 | 00:00:00 | | 2000-12-19 | 28,316 | 0.83 | 0.84 | 0.82 | 0.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
