TR4DER - SONAE SGPS [SON.LS] Historical Prices

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 2024-05-08
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-10-28	1,098,600	0.54	0.54	0.53	0.53	00:00:00
2011-10-31	1,316,900	0.53	0.53	0.52	0.52	00:00:00
2011-11-01	2,032,100	0.52	0.52	0.51	0.51	00:00:00
2011-11-02	2,301,100	0.51	0.52	0.49	0.50	00:00:00
2011-11-03	2,396,500	0.49	0.51	0.49	0.50	00:00:00
2011-11-04	3,009,900	0.51	0.51	0.48	0.49	00:00:00
2011-11-07	2,202,200	0.49	0.50	0.48	0.49	00:00:00
2011-11-08	1,046,300	0.49	0.50	0.48	0.49	00:00:00
2011-11-09	1,632,400	0.49	0.50	0.48	0.49	00:00:00
2011-11-10	841,900	0.49	0.50	0.48	0.49	00:00:00
2011-11-11	1,890,000	0.49	0.50	0.49	0.50	00:00:00
2011-11-14	850,500	0.50	0.50	0.49	0.50	00:00:00
2011-11-15	1,642,500	0.49	0.50	0.48	0.48	00:00:00
2011-11-16	1,926,500	0.49	0.49	0.48	0.49	00:00:00
2011-11-17	1,004,500	0.49	0.49	0.48	0.49	00:00:00
2011-11-18	1,041,100	0.49	0.49	0.48	0.49	00:00:00
2011-11-21	1,736,900	0.49	0.49	0.47	0.47	00:00:00
2011-11-22	1,662,300	0.47	0.48	0.46	0.46	00:00:00
2011-11-23	1,422,000	0.46	0.47	0.46	0.46	00:00:00
2011-11-24	1,795,700	0.46	0.46	0.43	0.44	00:00:00
2011-11-25	1,852,300	0.44	0.44	0.43	0.44	00:00:00
2011-11-28	2,013,200	0.44	0.45	0.44	0.44	00:00:00
2011-11-29	3,967,500	0.44	0.44	0.43	0.43	00:00:00
2011-11-30	5,896,800	0.43	0.44	0.41	0.44	00:00:00
2011-12-01	2,961,100	0.44	0.44	0.43	0.44	00:00:00
2011-12-02	3,879,700	0.44	0.47	0.44	0.46	00:00:00
2011-12-05	1,664,200	0.47	0.48	0.47	0.48	00:00:00
2011-12-06	1,418,200	0.48	0.48	0.47	0.47	00:00:00
2011-12-07	3,371,600	0.47	0.49	0.47	0.47	00:00:00
2011-12-08	1,420,500	0.48	0.48	0.46	0.47	00:00:00
2011-12-09	1,031,100	0.47	0.48	0.46	0.46	00:00:00
2011-12-12	1,447,000	0.46	0.46	0.44	0.44	00:00:00
2011-12-13	1,333,900	0.44	0.44	0.43	0.44	00:00:00
2011-12-14	1,668,200	0.44	0.44	0.43	0.43	00:00:00
2011-12-15	1,014,000	0.43	0.43	0.42	0.43	00:00:00
2011-12-16	1,100,800	0.43	0.44	0.42	0.43	00:00:00
2011-12-19	1,110,600	0.43	0.44	0.43	0.43	00:00:00
2011-12-20	1,695,900	0.43	0.45	0.43	0.45	00:00:00
2011-12-21	2,623,200	0.45	0.47	0.44	0.44	00:00:00
2011-12-22	725,700	0.45	0.45	0.44	0.45	00:00:00
2011-12-23	790,000	0.45	0.46	0.45	0.46	00:00:00
2011-12-27	1,227,500	0.47	0.48	0.46	0.48	00:00:00
2011-12-28	1,007,900	0.48	0.48	0.46	0.47	00:00:00
2011-12-29	879,000	0.46	0.47	0.46	0.46	00:00:00
2011-12-30	1,108,900	0.46	0.47	0.46	0.46	00:00:00
2012-01-02	650,800	0.47	0.47	0.46	0.47	00:00:00
2012-01-03	1,813,500	0.47	0.47	0.46	0.47	00:00:00
2012-01-04	1,009,100	0.47	0.47	0.46	0.46	00:00:00
2012-01-05	1,292,000	0.46	0.46	0.44	0.45	00:00:00
2012-01-06	3,295,400	0.45	0.46	0.45	0.45	00:00:00
2012-01-09	1,560,600	0.45	0.46	0.45	0.45	00:00:00
2012-01-10	2,309,000	0.45	0.46	0.45	0.46	00:00:00
2012-01-11	1,496,300	0.46	0.46	0.45	0.46	00:00:00
2012-01-12	1,421,500	0.46	0.47	0.46	0.46	00:00:00
2012-01-13	1,498,500	0.46	0.47	0.45	0.45	00:00:00
2012-01-16	1,235,000	0.45	0.46	0.44	0.45	00:00:00
2012-01-17	1,037,600	0.46	0.46	0.45	0.45	00:00:00
2012-01-18	1,556,200	0.45	0.46	0.45	0.45	00:00:00
2012-01-19	855,800	0.45	0.46	0.44	0.46	00:00:00
2012-01-20	521,200	0.46	0.46	0.45	0.45	00:00:00
2012-01-23	1,163,700	0.45	0.46	0.45	0.46	00:00:00
2012-01-24	609,400	0.46	0.47	0.46	0.46	00:00:00
2012-01-25	453,700	0.46	0.47	0.45	0.46	00:00:00
2012-01-26	656,700	0.46	0.46	0.45	0.46	00:00:00
2012-01-27	258,000	0.46	0.46	0.45	0.46	00:00:00
2012-01-30	1,384,800	0.45	0.45	0.45	0.45	00:00:00
2012-01-31	2,922,300	0.45	0.45	0.44	0.44	00:00:00
2012-02-01	3,153,700	0.44	0.44	0.44	0.44	00:00:00
2012-02-02	766,000	0.44	0.44	0.44	0.44	00:00:00
2012-02-03	2,389,900	0.44	0.45	0.44	0.44	00:00:00
2012-02-06	3,140,200	0.44	0.46	0.44	0.45	00:00:00
2012-02-07	2,727,400	0.45	0.46	0.45	0.45	00:00:00
2012-02-08	7,139,700	0.46	0.48	0.46	0.47	00:00:00
2012-02-09	4,343,800	0.47	0.47	0.46	0.47	00:00:00
2012-02-10	1,318,900	0.47	0.47	0.46	0.46	00:00:00
2012-02-13	771,600	0.46	0.47	0.46	0.46	00:00:00
2012-02-14	1,567,200	0.46	0.47	0.46	0.46	00:00:00
2012-02-15	625,700	0.46	0.47	0.46	0.46	00:00:00
2012-02-16	803,700	0.46	0.46	0.45	0.45	00:00:00
2012-02-17	489,700	0.46	0.46	0.45	0.46	00:00:00
2012-02-20	632,000	0.46	0.46	0.46	0.46	00:00:00
2012-02-21	1,155,200	0.46	0.46	0.46	0.46	00:00:00
2012-02-22	373,500	0.46	0.46	0.46	0.46	00:00:00
2012-02-23	1,755,800	0.46	0.46	0.45	0.45	00:00:00
2012-02-24	695,200	0.46	0.46	0.45	0.45	00:00:00
2012-02-27	871,400	0.45	0.45	0.45	0.45	00:00:00
2012-02-28	1,147,900	0.45	0.45	0.44	0.45	00:00:00
2012-02-29	3,181,300	0.45	0.47	0.45	0.46	00:00:00
2012-03-01	1,430,900	0.46	0.46	0.46	0.46	00:00:00
2012-03-02	2,421,400	0.46	0.47	0.46	0.47	00:00:00
2012-03-05	1,029,200	0.46	0.47	0.46	0.46	00:00:00
2012-03-06	1,572,100	0.46	0.46	0.45	0.45	00:00:00
2012-03-07	894,600	0.45	0.45	0.44	0.44	00:00:00
2012-03-08	2,892,000	0.45	0.45	0.44	0.44	00:00:00
2012-03-09	1,501,500	0.44	0.45	0.44	0.44	00:00:00
2012-03-12	1,645,500	0.44	0.44	0.43	0.44	00:00:00
2012-03-13	2,002,600	0.44	0.46	0.44	0.46	00:00:00
2012-03-14	2,290,800	0.46	0.47	0.45	0.47	00:00:00
2012-03-15	1,784,200	0.47	0.47	0.45	0.46	00:00:00
2012-03-16	1,349,000	0.46	0.46	0.45	0.46	00:00:00
2012-03-19	552,800	0.46	0.46	0.45	0.46	00:00:00
2012-03-20	609,100	0.46	0.46	0.46	0.46	00:00:00
2012-03-21	1,236,200	0.46	0.46	0.45	0.45	00:00:00
2012-03-23	1,450,400	0.45	0.46	0.45	0.46	00:00:00
2012-03-26	1,002,500	0.46	0.46	0.45	0.46	00:00:00
2012-03-27	7,359,900	0.46	0.46	0.44	0.45	00:00:00
2012-03-28	1,005,100	0.45	0.45	0.44	0.45	00:00:00
2012-03-29	1,857,300	0.44	0.45	0.44	0.44	00:00:00
2012-03-30	8,620,600	0.44	0.45	0.44	0.45	00:00:00
2012-04-02	3,286,800	0.45	0.45	0.44	0.45	00:00:00
2012-04-03	972,900	0.44	0.45	0.44	0.45	00:00:00
2012-04-04	3,820,500	0.44	0.44	0.44	0.44	00:00:00
2012-04-05	606,000	0.44	0.44	0.44	0.44	00:00:00
2012-04-10	985,400	0.44	0.44	0.43	0.43	00:00:00
2012-04-11	2,148,100	0.43	0.44	0.42	0.44	00:00:00
2012-04-12	2,353,200	0.44	0.44	0.43	0.44	00:00:00
2012-04-13	2,643,400	0.44	0.44	0.43	0.43	00:00:00
2012-04-16	2,616,900	0.43	0.43	0.42	0.42	00:00:00
2012-04-17	3,548,800	0.42	0.44	0.42	0.44	00:00:00
2012-04-18	1,461,600	0.43	0.44	0.43	0.43	00:00:00
2012-04-19	2,291,300	0.44	0.44	0.42	0.42	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >>