|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-06-25 | 4,228,700 | 0.66 | 0.67 | 0.65 | 0.66 | 00:00:00 | | 2009-06-26 | 3,538,700 | 0.67 | 0.67 | 0.66 | 0.66 | 00:00:00 | | 2009-06-29 | 3,103,300 | 0.66 | 0.67 | 0.66 | 0.67 | 00:00:00 | | 2009-06-30 | 6,282,000 | 0.67 | 0.68 | 0.67 | 0.67 | 00:00:00 | | 2009-07-01 | 8,221,300 | 0.67 | 0.70 | 0.67 | 0.70 | 00:00:00 | | 2009-07-02 | 6,576,700 | 0.70 | 0.70 | 0.69 | 0.69 | 00:00:00 | | 2009-07-03 | 2,513,300 | 0.69 | 0.69 | 0.68 | 0.69 | 00:00:00 | | 2009-07-06 | 2,969,600 | 0.68 | 0.69 | 0.68 | 0.68 | 00:00:00 | | 2009-07-07 | 4,491,300 | 0.69 | 0.69 | 0.68 | 0.69 | 00:00:00 | | 2009-07-08 | 4,022,000 | 0.68 | 0.69 | 0.68 | 0.68 | 00:00:00 | | 2009-07-09 | 4,120,500 | 0.69 | 0.70 | 0.69 | 0.69 | 00:00:00 | | 2009-07-10 | 2,965,100 | 0.69 | 0.69 | 0.68 | 0.68 | 00:00:00 | | 2009-07-13 | 2,320,400 | 0.68 | 0.69 | 0.68 | 0.69 | 00:00:00 | | 2009-07-14 | 4,238,600 | 0.69 | 0.69 | 0.68 | 0.69 | 00:00:00 | | 2009-07-15 | 6,333,800 | 0.69 | 0.70 | 0.69 | 0.70 | 00:00:00 | | 2009-07-16 | 3,924,500 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2009-07-17 | 2,715,100 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2009-07-20 | 5,902,000 | 0.70 | 0.71 | 0.70 | 0.71 | 00:00:00 | | 2009-07-21 | 6,801,200 | 0.71 | 0.73 | 0.71 | 0.72 | 00:00:00 | | 2009-07-22 | 5,283,700 | 0.73 | 0.73 | 0.72 | 0.73 | 00:00:00 | | 2009-07-23 | 9,543,500 | 0.73 | 0.74 | 0.73 | 0.74 | 00:00:00 | | 2009-07-24 | 6,423,700 | 0.74 | 0.74 | 0.72 | 0.73 | 00:00:00 | | 2009-07-27 | 4,363,000 | 0.73 | 0.74 | 0.73 | 0.74 | 00:00:00 | | 2009-07-28 | 7,631,500 | 0.74 | 0.75 | 0.73 | 0.73 | 00:00:00 | | 2009-07-29 | 4,373,200 | 0.73 | 0.74 | 0.73 | 0.74 | 00:00:00 | | 2009-07-30 | 5,053,600 | 0.74 | 0.74 | 0.73 | 0.74 | 00:00:00 | | 2009-07-31 | 2,804,400 | 0.74 | 0.74 | 0.73 | 0.74 | 00:00:00 | | 2009-08-03 | 9,816,200 | 0.74 | 0.75 | 0.73 | 0.75 | 00:00:00 | | 2009-08-04 | 10,984,700 | 0.75 | 0.76 | 0.74 | 0.75 | 00:00:00 | | 2009-08-05 | 17,253,500 | 0.75 | 0.79 | 0.75 | 0.78 | 00:00:00 | | 2009-08-06 | 10,313,600 | 0.78 | 0.79 | 0.77 | 0.78 | 00:00:00 | | 2009-08-07 | 6,168,800 | 0.78 | 0.78 | 0.77 | 0.78 | 00:00:00 | | 2009-08-10 | 8,760,200 | 0.78 | 0.80 | 0.78 | 0.79 | 00:00:00 | | 2009-08-11 | 15,035,900 | 0.79 | 0.81 | 0.79 | 0.80 | 00:00:00 | | 2009-08-12 | 5,707,900 | 0.79 | 0.80 | 0.79 | 0.80 | 00:00:00 | | 2009-08-13 | 13,731,800 | 0.80 | 0.82 | 0.80 | 0.81 | 00:00:00 | | 2009-08-14 | 11,759,900 | 0.81 | 0.82 | 0.81 | 0.81 | 00:00:00 | | 2009-08-17 | 7,873,500 | 0.81 | 0.82 | 0.79 | 0.79 | 00:00:00 | | 2009-08-18 | 6,897,200 | 0.80 | 0.81 | 0.80 | 0.81 | 00:00:00 | | 2009-08-19 | 6,319,900 | 0.81 | 0.81 | 0.80 | 0.81 | 00:00:00 | | 2009-08-20 | 24,481,900 | 0.81 | 0.88 | 0.81 | 0.88 | 00:00:00 | | 2009-08-21 | 16,900,200 | 0.88 | 0.90 | 0.88 | 0.89 | 00:00:00 | | 2009-08-24 | 14,090,100 | 0.89 | 0.91 | 0.86 | 0.88 | 00:00:00 | | 2009-08-25 | 12,514,100 | 0.87 | 0.90 | 0.86 | 0.89 | 00:00:00 | | 2009-08-26 | 16,361,000 | 0.89 | 0.89 | 0.86 | 0.86 | 00:00:00 | | 2009-08-27 | 10,209,600 | 0.86 | 0.87 | 0.84 | 0.85 | 00:00:00 | | 2009-08-28 | 7,164,200 | 0.87 | 0.87 | 0.86 | 0.86 | 00:00:00 | | 2009-08-31 | 2,927,200 | 0.86 | 0.86 | 0.85 | 0.86 | 00:00:00 | | 2009-09-01 | 8,794,600 | 0.86 | 0.87 | 0.83 | 0.84 | 00:00:00 | | 2009-09-02 | 12,084,500 | 0.83 | 0.83 | 0.81 | 0.82 | 00:00:00 | | 2009-09-03 | 6,347,800 | 0.81 | 0.84 | 0.81 | 0.83 | 00:00:00 | | 2009-09-04 | 3,524,400 | 0.83 | 0.85 | 0.83 | 0.85 | 00:00:00 | | 2009-09-07 | 5,945,800 | 0.85 | 0.87 | 0.85 | 0.87 | 00:00:00 | | 2009-09-08 | 6,337,100 | 0.87 | 0.88 | 0.86 | 0.87 | 00:00:00 | | 2009-09-09 | 4,537,900 | 0.87 | 0.87 | 0.86 | 0.87 | 00:00:00 | | 2009-09-10 | 7,297,000 | 0.87 | 0.88 | 0.86 | 0.87 | 00:00:00 | | 2009-09-11 | 28,916,600 | 0.87 | 0.93 | 0.87 | 0.93 | 00:00:00 | | 2009-09-14 | 30,794,600 | 0.95 | 0.97 | 0.93 | 0.96 | 00:00:00 | | 2009-09-15 | 24,145,700 | 0.96 | 0.98 | 0.96 | 0.97 | 00:00:00 | | 2009-09-16 | 16,928,500 | 0.98 | 0.98 | 0.96 | 0.97 | 00:00:00 | | 2009-09-17 | 23,035,200 | 0.98 | 0.98 | 0.96 | 0.97 | 00:00:00 | | 2009-09-18 | 8,365,900 | 0.96 | 0.96 | 0.95 | 0.96 | 00:00:00 | | 2009-09-21 | 7,789,200 | 0.96 | 0.96 | 0.93 | 0.95 | 00:00:00 | | 2009-09-22 | 8,352,000 | 0.95 | 0.97 | 0.95 | 0.96 | 00:00:00 | | 2009-09-23 | 8,644,000 | 0.97 | 0.97 | 0.96 | 0.97 | 00:00:00 | | 2009-09-24 | 11,019,600 | 0.96 | 0.97 | 0.95 | 0.96 | 00:00:00 | | 2009-09-25 | 6,131,500 | 0.96 | 0.96 | 0.95 | 0.95 | 00:00:00 | | 2009-09-28 | 11,460,400 | 0.95 | 0.96 | 0.94 | 0.95 | 00:00:00 | | 2009-09-29 | 4,438,000 | 0.95 | 0.96 | 0.95 | 0.95 | 00:00:00 | | 2009-09-30 | 5,273,700 | 0.95 | 0.95 | 0.94 | 0.94 | 00:00:00 | | 2009-10-01 | 3,887,100 | 0.94 | 0.95 | 0.94 | 0.94 | 00:00:00 | | 2009-10-02 | 10,418,700 | 0.93 | 0.94 | 0.91 | 0.93 | 00:00:00 | | 2009-10-05 | 4,332,400 | 0.93 | 0.95 | 0.93 | 0.95 | 00:00:00 | | 2009-10-06 | 5,747,200 | 0.95 | 0.95 | 0.94 | 0.95 | 00:00:00 | | 2009-10-07 | 4,329,800 | 0.95 | 0.95 | 0.94 | 0.94 | 00:00:00 | | 2009-10-08 | 5,025,500 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2009-10-09 | 5,057,900 | 0.95 | 0.96 | 0.95 | 0.96 | 00:00:00 | | 2009-10-12 | 10,157,700 | 0.96 | 0.98 | 0.96 | 0.97 | 00:00:00 | | 2009-10-13 | 7,296,100 | 0.98 | 0.98 | 0.96 | 0.96 | 00:00:00 | | 2009-10-14 | 6,147,700 | 0.97 | 0.98 | 0.97 | 0.98 | 00:00:00 | | 2009-10-15 | 4,589,900 | 0.98 | 0.98 | 0.96 | 0.97 | 00:00:00 | | 2009-10-16 | 5,601,700 | 0.97 | 0.98 | 0.96 | 0.97 | 00:00:00 | | 2009-10-19 | 5,321,900 | 0.98 | 0.98 | 0.96 | 0.97 | 00:00:00 | | 2009-10-20 | 3,622,300 | 0.97 | 0.97 | 0.96 | 0.97 | 00:00:00 | | 2009-10-21 | 2,889,700 | 0.97 | 0.97 | 0.95 | 0.96 | 00:00:00 | | 2009-10-22 | 7,476,900 | 0.95 | 0.95 | 0.93 | 0.93 | 00:00:00 | | 2009-10-23 | 2,836,600 | 0.95 | 0.95 | 0.93 | 0.94 | 00:00:00 | | 2009-10-26 | 9,332,900 | 0.94 | 0.94 | 0.90 | 0.91 | 00:00:00 | | 2009-10-27 | 10,392,400 | 0.90 | 0.91 | 0.88 | 0.89 | 00:00:00 | | 2009-10-28 | 13,005,700 | 0.89 | 0.89 | 0.84 | 0.86 | 00:00:00 | | 2009-10-29 | 10,633,900 | 0.85 | 0.92 | 0.85 | 0.90 | 00:00:00 | | 2009-10-30 | 7,640,100 | 0.92 | 0.92 | 0.89 | 0.89 | 00:00:00 | | 2009-11-02 | 4,572,100 | 0.88 | 0.90 | 0.88 | 0.90 | 00:00:00 | | 2009-11-03 | 5,693,600 | 0.89 | 0.89 | 0.87 | 0.87 | 00:00:00 | | 2009-11-04 | 3,978,000 | 0.88 | 0.90 | 0.88 | 0.90 | 00:00:00 | | 2009-11-05 | 4,871,000 | 0.89 | 0.91 | 0.88 | 0.90 | 00:00:00 | | 2009-11-06 | 2,870,200 | 0.91 | 0.91 | 0.89 | 0.89 | 00:00:00 | | 2009-11-09 | 3,712,300 | 0.90 | 0.91 | 0.90 | 0.91 | 00:00:00 | | 2009-11-10 | 4,206,700 | 0.92 | 0.92 | 0.91 | 0.91 | 00:00:00 | | 2009-11-11 | 8,672,600 | 0.92 | 0.94 | 0.92 | 0.94 | 00:00:00 | | 2009-11-13 | 6,832,800 | 0.94 | 0.94 | 0.92 | 0.92 | 00:00:00 | | 2009-11-16 | 5,331,700 | 0.93 | 0.94 | 0.92 | 0.93 | 00:00:00 | | 2009-11-17 | 3,078,900 | 0.93 | 0.93 | 0.92 | 0.92 | 00:00:00 | | 2009-11-18 | 2,050,400 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2009-11-19 | 4,851,800 | 0.92 | 0.92 | 0.91 | 0.91 | 00:00:00 | | 2009-11-20 | 3,728,200 | 0.91 | 0.92 | 0.90 | 0.92 | 00:00:00 | | 2009-11-23 | 2,727,900 | 0.92 | 0.92 | 0.91 | 0.92 | 00:00:00 | | 2009-11-24 | 2,116,500 | 0.92 | 0.93 | 0.91 | 0.92 | 00:00:00 | | 2009-11-25 | 1,082,900 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2009-11-26 | 3,656,300 | 0.91 | 0.91 | 0.89 | 0.89 | 00:00:00 | | 2009-11-27 | 7,131,500 | 0.88 | 0.90 | 0.86 | 0.90 | 00:00:00 | | 2009-11-30 | 2,966,300 | 0.90 | 0.91 | 0.89 | 0.90 | 00:00:00 | | 2009-12-01 | 2,020,200 | 0.90 | 0.91 | 0.90 | 0.91 | 00:00:00 | | 2009-12-02 | 2,604,900 | 0.91 | 0.91 | 0.90 | 0.90 | 00:00:00 | | 2009-12-04 | 2,024,800 | 0.90 | 0.90 | 0.89 | 0.90 | 00:00:00 | | 2009-12-07 | 1,630,800 | 0.90 | 0.91 | 0.89 | 0.90 | 00:00:00 | | 2009-12-09 | 4,868,500 | 0.88 | 0.88 | 0.87 | 0.87 | 00:00:00 | | 2009-12-11 | 3,183,400 | 0.87 | 0.88 | 0.87 | 0.87 | 00:00:00 | | 2009-12-14 | 1,477,700 | 0.87 | 0.88 | 0.87 | 0.87 | 00:00:00 | | 2009-12-15 | 2,845,900 | 0.87 | 0.87 | 0.85 | 0.86 | 00:00:00 | | 2009-12-16 | 2,586,200 | 0.85 | 0.86 | 0.85 | 0.86 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
