|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-05 | 18,991,800 | 0.45 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2009-01-06 | 23,619,800 | 0.47 | 0.50 | 0.47 | 0.49 | 00:00:00 | | 2009-01-07 | 12,466,600 | 0.49 | 0.49 | 0.47 | 0.49 | 00:00:00 | | 2009-01-08 | 8,092,200 | 0.48 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2009-01-09 | 13,133,100 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2009-01-12 | 14,042,700 | 0.49 | 0.51 | 0.49 | 0.50 | 00:00:00 | | 2009-01-13 | 9,716,400 | 0.50 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2009-01-14 | 11,307,500 | 0.50 | 0.51 | 0.48 | 0.48 | 00:00:00 | | 2009-01-15 | 11,899,700 | 0.47 | 0.50 | 0.47 | 0.49 | 00:00:00 | | 2009-01-16 | 12,366,200 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2009-01-19 | 7,457,800 | 0.50 | 0.51 | 0.49 | 0.50 | 00:00:00 | | 2009-01-20 | 5,587,500 | 0.50 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2009-01-21 | 7,680,000 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2009-01-22 | 5,703,900 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2009-01-23 | 6,245,500 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2009-01-26 | 5,631,600 | 0.49 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2009-01-27 | 6,229,500 | 0.49 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2009-01-28 | 4,581,900 | 0.49 | 0.49 | 0.48 | 0.49 | 00:00:00 | | 2009-01-29 | 4,125,700 | 0.49 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2009-01-30 | 5,966,600 | 0.48 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2009-02-02 | 2,682,900 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2009-02-03 | 4,319,800 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2009-02-04 | 3,354,600 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2009-02-05 | 4,479,900 | 0.48 | 0.48 | 0.47 | 0.47 | 00:00:00 | | 2009-02-06 | 4,539,800 | 0.47 | 0.48 | 0.47 | 0.48 | 00:00:00 | | 2009-02-09 | 4,290,300 | 0.48 | 0.49 | 0.48 | 0.49 | 00:00:00 | | 2009-02-10 | 4,959,900 | 0.48 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2009-02-11 | 4,253,200 | 0.48 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2009-02-12 | 2,409,900 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2009-02-13 | 5,716,100 | 0.48 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2009-02-16 | 1,588,800 | 0.49 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2009-02-17 | 4,911,800 | 0.48 | 0.48 | 0.47 | 0.47 | 00:00:00 | | 2009-02-18 | 5,036,600 | 0.47 | 0.48 | 0.45 | 0.47 | 00:00:00 | | 2009-02-19 | 1,604,300 | 0.47 | 0.47 | 0.46 | 0.46 | 00:00:00 | | 2009-02-20 | 12,263,600 | 0.46 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2009-02-23 | 3,096,800 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2009-02-24 | 3,396,800 | 0.43 | 0.44 | 0.43 | 0.43 | 00:00:00 | | 2009-02-25 | 4,217,100 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2009-02-26 | 4,046,100 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2009-02-27 | 2,045,800 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2009-03-02 | 4,212,000 | 0.44 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2009-03-03 | 2,595,800 | 0.44 | 0.44 | 0.43 | 0.43 | 00:00:00 | | 2009-03-04 | 5,699,300 | 0.44 | 0.46 | 0.44 | 0.45 | 00:00:00 | | 2009-03-05 | 3,344,200 | 0.45 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2009-03-06 | 3,958,500 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2009-03-09 | 6,933,100 | 0.45 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2009-03-10 | 7,304,800 | 0.46 | 0.48 | 0.46 | 0.47 | 00:00:00 | | 2009-03-11 | 9,122,300 | 0.48 | 0.48 | 0.46 | 0.47 | 00:00:00 | | 2009-03-12 | 3,634,500 | 0.47 | 0.47 | 0.46 | 0.47 | 00:00:00 | | 2009-03-13 | 5,035,300 | 0.48 | 0.48 | 0.47 | 0.47 | 00:00:00 | | 2009-03-16 | 6,831,300 | 0.47 | 0.49 | 0.47 | 0.48 | 00:00:00 | | 2009-03-17 | 8,296,000 | 0.48 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2009-03-18 | 17,345,600 | 0.49 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2009-03-19 | 17,384,300 | 0.50 | 0.51 | 0.49 | 0.50 | 00:00:00 | | 2009-03-20 | 7,443,800 | 0.50 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2009-03-23 | 15,696,000 | 0.50 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2009-03-24 | 18,695,900 | 0.52 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2009-03-25 | 8,498,100 | 0.50 | 0.52 | 0.50 | 0.51 | 00:00:00 | | 2009-03-26 | 6,145,500 | 0.52 | 0.52 | 0.51 | 0.51 | 00:00:00 | | 2009-03-27 | 4,450,800 | 0.51 | 0.52 | 0.51 | 0.51 | 00:00:00 | | 2009-03-30 | 6,855,700 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2009-03-31 | 5,414,000 | 0.50 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2009-04-01 | 7,891,500 | 0.51 | 0.52 | 0.51 | 0.52 | 00:00:00 | | 2009-04-02 | 12,968,600 | 0.53 | 0.55 | 0.53 | 0.55 | 00:00:00 | | 2009-04-03 | 17,037,900 | 0.55 | 0.58 | 0.54 | 0.57 | 00:00:00 | | 2009-04-06 | 22,066,300 | 0.58 | 0.62 | 0.58 | 0.58 | 00:00:00 | | 2009-04-07 | 12,885,800 | 0.59 | 0.59 | 0.56 | 0.57 | 00:00:00 | | 2009-04-08 | 12,723,400 | 0.56 | 0.60 | 0.56 | 0.60 | 00:00:00 | | 2009-04-09 | 12,613,400 | 0.61 | 0.62 | 0.60 | 0.61 | 00:00:00 | | 2009-04-14 | 17,455,000 | 0.62 | 0.64 | 0.61 | 0.62 | 00:00:00 | | 2009-04-15 | 9,972,300 | 0.62 | 0.63 | 0.61 | 0.62 | 00:00:00 | | 2009-04-16 | 13,281,800 | 0.63 | 0.64 | 0.63 | 0.63 | 00:00:00 | | 2009-04-17 | 9,920,800 | 0.63 | 0.64 | 0.63 | 0.63 | 00:00:00 | | 2009-04-20 | 12,930,200 | 0.63 | 0.63 | 0.61 | 0.61 | 00:00:00 | | 2009-04-21 | 16,322,600 | 0.61 | 0.63 | 0.58 | 0.62 | 00:00:00 | | 2009-04-22 | 5,912,200 | 0.62 | 0.62 | 0.61 | 0.62 | 00:00:00 | | 2009-04-23 | 7,401,100 | 0.62 | 0.62 | 0.61 | 0.61 | 00:00:00 | | 2009-04-24 | 6,331,900 | 0.61 | 0.62 | 0.61 | 0.62 | 00:00:00 | | 2009-04-27 | 7,430,200 | 0.62 | 0.63 | 0.61 | 0.62 | 00:00:00 | | 2009-04-28 | 4,188,900 | 0.62 | 0.62 | 0.61 | 0.62 | 00:00:00 | | 2009-04-29 | 5,731,800 | 0.62 | 0.63 | 0.62 | 0.62 | 00:00:00 | | 2009-04-30 | 22,059,900 | 0.63 | 0.65 | 0.63 | 0.64 | 00:00:00 | | 2009-05-04 | 19,371,500 | 0.65 | 0.69 | 0.65 | 0.69 | 00:00:00 | | 2009-05-05 | 24,691,800 | 0.70 | 0.73 | 0.70 | 0.71 | 00:00:00 | | 2009-05-06 | 15,836,600 | 0.72 | 0.73 | 0.71 | 0.72 | 00:00:00 | | 2009-05-07 | 25,761,800 | 0.73 | 0.77 | 0.72 | 0.74 | 00:00:00 | | 2009-05-08 | 12,918,200 | 0.74 | 0.77 | 0.74 | 0.75 | 00:00:00 | | 2009-05-11 | 11,529,500 | 0.76 | 0.76 | 0.74 | 0.75 | 00:00:00 | | 2009-05-12 | 23,096,400 | 0.74 | 0.75 | 0.70 | 0.70 | 00:00:00 | | 2009-05-13 | 18,537,700 | 0.70 | 0.72 | 0.64 | 0.67 | 00:00:00 | | 2009-05-14 | 20,721,300 | 0.67 | 0.70 | 0.64 | 0.70 | 00:00:00 | | 2009-05-15 | 15,380,100 | 0.70 | 0.70 | 0.68 | 0.69 | 00:00:00 | | 2009-05-18 | 11,393,200 | 0.69 | 0.71 | 0.68 | 0.71 | 00:00:00 | | 2009-05-19 | 12,471,300 | 0.73 | 0.74 | 0.71 | 0.72 | 00:00:00 | | 2009-05-20 | 11,224,800 | 0.72 | 0.73 | 0.71 | 0.73 | 00:00:00 | | 2009-05-21 | 14,997,500 | 0.70 | 0.72 | 0.68 | 0.71 | 00:00:00 | | 2009-05-22 | 8,052,500 | 0.71 | 0.73 | 0.71 | 0.72 | 00:00:00 | | 2009-05-25 | 4,890,500 | 0.73 | 0.73 | 0.71 | 0.72 | 00:00:00 | | 2009-05-26 | 6,800,800 | 0.72 | 0.73 | 0.71 | 0.73 | 00:00:00 | | 2009-05-27 | 11,196,100 | 0.73 | 0.74 | 0.73 | 0.73 | 00:00:00 | | 2009-05-28 | 7,507,000 | 0.72 | 0.73 | 0.72 | 0.72 | 00:00:00 | | 2009-05-29 | 7,629,700 | 0.73 | 0.73 | 0.71 | 0.71 | 00:00:00 | | 2009-06-01 | 7,238,100 | 0.72 | 0.73 | 0.71 | 0.72 | 00:00:00 | | 2009-06-02 | 6,553,700 | 0.72 | 0.72 | 0.71 | 0.72 | 00:00:00 | | 2009-06-03 | 5,406,100 | 0.72 | 0.72 | 0.71 | 0.71 | 00:00:00 | | 2009-06-04 | 6,575,000 | 0.71 | 0.72 | 0.71 | 0.72 | 00:00:00 | | 2009-06-05 | 6,156,900 | 0.72 | 0.72 | 0.71 | 0.71 | 00:00:00 | | 2009-06-08 | 8,768,500 | 0.71 | 0.71 | 0.69 | 0.70 | 00:00:00 | | 2009-06-09 | 4,874,400 | 0.70 | 0.70 | 0.69 | 0.69 | 00:00:00 | | 2009-06-10 | 5,467,200 | 0.70 | 0.71 | 0.70 | 0.70 | 00:00:00 | | 2009-06-11 | 2,456,000 | 0.70 | 0.71 | 0.70 | 0.71 | 00:00:00 | | 2009-06-12 | 3,458,400 | 0.71 | 0.71 | 0.70 | 0.70 | 00:00:00 | | 2009-06-15 | 6,671,800 | 0.70 | 0.70 | 0.69 | 0.69 | 00:00:00 | | 2009-06-16 | 4,107,200 | 0.69 | 0.70 | 0.69 | 0.70 | 00:00:00 | | 2009-06-17 | 5,717,500 | 0.70 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2009-06-18 | 7,072,500 | 0.69 | 0.69 | 0.67 | 0.68 | 00:00:00 | | 2009-06-19 | 3,338,600 | 0.68 | 0.69 | 0.68 | 0.69 | 00:00:00 | | 2009-06-22 | 2,795,100 | 0.69 | 0.69 | 0.67 | 0.67 | 00:00:00 | | 2009-06-23 | 7,658,200 | 0.66 | 0.67 | 0.65 | 0.65 | 00:00:00 | | 2009-06-24 | 4,103,200 | 0.66 | 0.67 | 0.65 | 0.66 | 00:00:00 | | 2009-06-25 | 4,228,700 | 0.66 | 0.67 | 0.65 | 0.66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
