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
2012-04-19	2,291,300	0.44	0.44	0.42	0.42	00:00:00
2012-04-20	1,455,800	0.42	0.43	0.42	0.43	00:00:00
2012-04-23	1,286,500	0.42	0.43	0.40	0.41	00:00:00
2012-04-24	1,864,800	0.41	0.41	0.40	0.41	00:00:00
2012-04-25	1,294,300	0.41	0.42	0.41	0.42	00:00:00
2012-04-26	1,070,300	0.42	0.42	0.41	0.41	00:00:00
2012-04-27	2,018,200	0.41	0.42	0.41	0.41	00:00:00
2012-04-30	3,103,200	0.41	0.41	0.41	0.41	00:00:00
2012-05-02	3,731,700	0.41	0.41	0.40	0.40	00:00:00
2012-05-03	1,741,800	0.40	0.41	0.40	0.41	00:00:00
2012-05-04	1,587,600	0.40	0.40	0.40	0.40	00:00:00
2012-05-07	1,318,300	0.39	0.40	0.38	0.40	00:00:00
2012-05-08	1,023,900	0.40	0.40	0.40	0.40	00:00:00
2012-05-09	847,700	0.40	0.40	0.40	0.40	00:00:00
2012-05-10	1,468,800	0.40	0.41	0.40	0.41	00:00:00
2012-05-11	1,681,300	0.41	0.41	0.40	0.41	00:00:00
2012-05-14	880,500	0.41	0.41	0.40	0.40	00:00:00
2012-05-16	1,203,600	0.40	0.41	0.40	0.40	00:00:00
2012-05-17	1,056,500	0.40	0.41	0.40	0.40	00:00:00
2012-05-18	650,500	0.39	0.40	0.39	0.40	00:00:00
2012-05-21	898,100	0.40	0.41	0.40	0.40	00:00:00
2012-05-22	1,185,200	0.40	0.41	0.40	0.41	00:00:00
2012-05-23	1,179,700	0.41	0.41	0.40	0.41	00:00:00
2012-05-24	1,483,900	0.41	0.41	0.40	0.40	00:00:00
2012-05-25	4,705,900	0.38	0.40	0.38	0.40	00:00:00
2012-05-28	384,200	0.40	0.40	0.39	0.40	00:00:00
2012-05-29	447,200	0.39	0.40	0.39	0.39	00:00:00
2012-05-30	1,129,600	0.39	0.39	0.38	0.38	00:00:00
2012-05-31	1,426,200	0.38	0.38	0.38	0.38	00:00:00
2012-06-01	572,300	0.38	0.38	0.37	0.37	00:00:00
2012-06-05	580,600	0.37	0.38	0.37	0.38	00:00:00
2012-06-06	793,800	0.38	0.38	0.37	0.38	00:00:00
2012-06-07	929,000	0.37	0.38	0.37	0.38	00:00:00
2012-06-08	520,600	0.37	0.38	0.37	0.38	00:00:00
2012-06-11	3,369,900	0.38	0.40	0.38	0.38	00:00:00
2012-06-12	263,700	0.38	0.38	0.37	0.38	00:00:00
2012-06-13	1,630,900	0.37	0.38	0.37	0.37	00:00:00
2012-06-14	1,589,500	0.37	0.38	0.37	0.37	00:00:00
2012-06-15	3,311,100	0.38	0.39	0.37	0.39	00:00:00
2012-06-18	400,700	0.39	0.39	0.38	0.38	00:00:00
2012-06-19	1,134,700	0.38	0.39	0.38	0.39	00:00:00
2012-06-20	3,325,100	0.39	0.41	0.39	0.41	00:00:00
2012-06-21	2,100,300	0.41	0.42	0.40	0.42	00:00:00
2012-06-22	745,300	0.41	0.41	0.41	0.41	00:00:00
2012-06-25	1,091,200	0.41	0.41	0.41	0.41	00:00:00
2012-06-26	455,400	0.40	0.41	0.40	0.40	00:00:00
2012-06-27	685,800	0.41	0.41	0.40	0.41	00:00:00
2012-06-28	415,700	0.41	0.41	0.40	0.40	00:00:00
2012-06-29	1,791,300	0.41	0.42	0.40	0.41	00:00:00
2012-07-02	918,900	0.41	0.41	0.41	0.41	00:00:00
2012-07-03	1,537,500	0.41	0.42	0.41	0.42	00:00:00
2012-07-04	1,100,800	0.41	0.42	0.41	0.42	00:00:00
2012-07-05	2,316,900	0.42	0.43	0.42	0.43	00:00:00
2012-07-06	779,500	0.43	0.43	0.43	0.43	00:00:00
2012-07-09	729,100	0.43	0.43	0.42	0.42	00:00:00
2012-07-10	395,200	0.42	0.43	0.42	0.43	00:00:00
2012-07-11	1,315,100	0.43	0.43	0.43	0.43	00:00:00
2012-07-12	512,800	0.42	0.42	0.42	0.42	00:00:00
2012-07-13	589,100	0.42	0.43	0.42	0.43	00:00:00
2012-07-16	226,200	0.43	0.43	0.43	0.43	00:00:00
2012-07-17	335,800	0.43	0.43	0.42	0.43	00:00:00
2012-07-18	1,382,600	0.43	0.45	0.43	0.44	00:00:00
2012-07-19	1,564,300	0.45	0.47	0.45	0.46	00:00:00
2012-07-20	1,693,700	0.46	0.46	0.42	0.43	00:00:00
2012-07-23	729,300	0.41	0.42	0.40	0.42	00:00:00
2012-07-24	1,745,500	0.42	0.44	0.41	0.41	00:00:00
2012-07-25	630,600	0.41	0.43	0.41	0.42	00:00:00
2012-07-26	512,200	0.42	0.43	0.41	0.42	00:00:00
2012-07-27	1,144,600	0.42	0.44	0.42	0.43	00:00:00
2012-07-31	617,100	0.42	0.43	0.42	0.43	00:00:00
2012-08-01	642,600	0.42	0.43	0.42	0.43	00:00:00
2012-08-02	1,056,900	0.43	0.43	0.41	0.41	00:00:00
2012-08-03	623,200	0.41	0.42	0.41	0.42	00:00:00
2012-08-06	440,800	0.42	0.42	0.41	0.42	00:00:00
2012-08-07	752,400	0.42	0.43	0.42	0.43	00:00:00
2012-08-08	253,900	0.43	0.43	0.43	0.43	00:00:00
2012-08-09	425,500	0.42	0.43	0.42	0.43	00:00:00
2012-08-10	127,000	0.43	0.43	0.43	0.43	00:00:00
2012-08-14	737,800	0.43	0.43	0.43	0.43	00:00:00
2012-08-15	370,900	0.43	0.44	0.43	0.44	00:00:00
2012-08-16	922,800	0.43	0.45	0.43	0.45	00:00:00
2012-08-17	1,149,300	0.45	0.45	0.44	0.45	00:00:00
2012-08-20	2,123,600	0.45	0.47	0.45	0.47	00:00:00
2012-08-21	1,619,400	0.47	0.48	0.47	0.48	00:00:00
2012-08-22	742,000	0.48	0.48	0.46	0.48	00:00:00
2012-08-23	1,085,100	0.48	0.48	0.46	0.46	00:00:00
2012-08-24	2,100,600	0.46	0.49	0.46	0.49	00:00:00
2012-08-27	4,034,100	0.49	0.52	0.48	0.52	00:00:00
2012-08-28	2,694,600	0.52	0.53	0.51	0.51	00:00:00
2012-08-29	882,200	0.50	0.51	0.50	0.50	00:00:00
2012-08-30	1,281,700	0.50	0.50	0.49	0.49	00:00:00
2012-08-31	1,131,400	0.49	0.50	0.49	0.50	00:00:00
2012-09-03	1,075,300	0.50	0.52	0.50	0.51	00:00:00
2012-09-04	951,600	0.51	0.52	0.51	0.51	00:00:00
2012-09-05	5,271,200	0.51	0.53	0.51	0.53	00:00:00
2012-09-06	4,779,100	0.53	0.55	0.53	0.54	00:00:00
2012-09-07	3,467,900	0.54	0.55	0.53	0.53	00:00:00
2012-09-10	1,762,300	0.53	0.53	0.52	0.52	00:00:00
2012-09-11	2,506,100	0.52	0.54	0.51	0.54	00:00:00
2012-09-12	1,846,300	0.54	0.55	0.53	0.54	00:00:00
2012-09-13	834,900	0.54	0.54	0.52	0.53	00:00:00
2012-09-14	2,142,400	0.53	0.54	0.53	0.53	00:00:00
2012-09-17	911,000	0.52	0.52	0.52	0.52	00:00:00
2012-09-18	1,737,200	0.52	0.52	0.50	0.51	00:00:00
2012-09-19	939,500	0.51	0.52	0.50	0.51	00:00:00
2012-09-20	2,030,500	0.52	0.54	0.51	0.54	00:00:00
2012-09-21	5,908,600	0.54	0.55	0.54	0.55	00:00:00
2012-09-24	2,466,600	0.55	0.55	0.54	0.54	00:00:00
2012-09-25	1,857,400	0.54	0.55	0.53	0.54	00:00:00
2012-09-26	2,597,400	0.53	0.53	0.52	0.53	00:00:00
2012-09-27	872,500	0.53	0.53	0.52	0.52	00:00:00
2012-09-28	1,217,900	0.52	0.53	0.51	0.52	00:00:00
2012-10-01	1,040,600	0.51	0.54	0.51	0.54	00:00:00
2012-10-02	811,300	0.54	0.54	0.54	0.54	00:00:00
2012-10-03	853,500	0.53	0.54	0.53	0.54	00:00:00
2012-10-04	766,900	0.54	0.54	0.54	0.54	00:00:00
2012-10-05	2,919,500	0.54	0.56	0.54	0.56	00:00:00
2012-10-08	3,221,800	0.55	0.56	0.54	0.55	00:00:00
2012-10-09	1,274,200	0.56	0.56	0.55	0.55	00:00:00
2012-10-10	914,500	0.55	0.55	0.54	0.55	00:00:00
2012-10-11	1,749,100	0.54	0.56	0.54	0.55	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >>