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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2000-12-19	28,316	0.83	0.84	0.82	0.82	00:00:00
2000-12-20	39,795	0.81	0.82	0.79	0.79	00:00:00
2000-12-21	29,365	0.80	0.80	0.78	0.79	00:00:00
2000-12-22	33,385	0.80	0.81	0.78	0.78	00:00:00
2000-12-27	20,096	0.78	0.82	0.78	0.78	00:00:00
2000-12-28	36,944	0.78	0.78	0.74	0.74	00:00:00
2000-12-29	26,524	0.75	0.77	0.75	0.75	00:00:00
2001-01-02	15,435	0.75	0.79	0.75	0.79	00:00:00
2001-01-03	18,054	0.77	0.79	0.77	0.77	00:00:00
2001-01-04	20,211	0.81	0.81	0.78	0.80	00:00:00
2001-01-05	15,195	0.80	0.80	0.77	0.77	00:00:00
2001-01-08	10,366	0.77	0.78	0.76	0.77	00:00:00
2001-01-09	15,776	0.78	0.78	0.75	0.77	00:00:00
2001-01-10	12,132	0.77	0.78	0.75	0.78	00:00:00
2001-01-11	36,026	0.78	0.80	0.77	0.80	00:00:00
2001-01-12	89,270	0.82	0.83	0.81	0.83	00:00:00
2001-01-15	47,990	0.83	0.85	0.83	0.84	00:00:00
2001-01-16	12,813	0.83	0.84	0.81	0.81	00:00:00
2001-01-17	45,477	0.83	0.86	0.83	0.86	00:00:00
2001-01-18	30,066	0.86	0.87	0.85	0.85	00:00:00
2001-01-19	27,040	0.87	0.88	0.86	0.86	00:00:00
2001-01-22	13,694	0.87	0.87	0.85	0.87	00:00:00
2001-01-23	19,926	0.85	0.86	0.84	0.86	00:00:00
2001-01-24	67,633	0.87	0.90	0.87	0.90	00:00:00
2001-01-25	33,177	0.90	0.90	0.88	0.90	00:00:00
2001-01-26	32,294	0.88	0.90	0.87	0.90	00:00:00
2001-01-29	33,060	0.90	0.92	0.89	0.90	00:00:00
2001-01-30	21,432	0.92	0.92	0.90	0.91	00:00:00
2001-01-31	16,915	0.92	0.92	0.90	0.92	00:00:00
2001-02-01	31,454	0.90	0.92	0.90	0.92	00:00:00
2001-02-02	10,785	0.92	0.92	0.90	0.90	00:00:00
2001-02-05	14,310	0.89	0.90	0.87	0.87	00:00:00
2001-02-06	23,224	0.88	0.88	0.85	0.86	00:00:00
2001-02-07	11,371	0.86	0.86	0.85	0.86	00:00:00
2001-02-08	4,468	0.87	0.87	0.85	0.85	00:00:00
2001-02-09	10,424	0.84	0.85	0.82	0.82	00:00:00
2001-02-12	9,238	0.83	0.83	0.82	0.83	00:00:00
2001-02-13	4,794	0.83	0.84	0.83	0.84	00:00:00
2001-02-14	6,501	0.83	0.83	0.82	0.83	00:00:00
2001-02-15	7,273	0.83	0.85	0.83	0.84	00:00:00
2001-02-16	11,554	0.83	0.83	0.82	0.82	00:00:00
2001-02-19	9,381	0.82	0.82	0.81	0.82	00:00:00
2001-02-20	19,139	0.82	0.83	0.81	0.82	00:00:00
2001-02-21	15,601	0.81	0.82	0.80	0.82	00:00:00
2001-02-22	12,856	0.81	0.83	0.80	0.83	00:00:00
2001-02-23	9,550	0.82	0.83	0.80	0.82	00:00:00
2001-02-26	3,324	0.83	0.83	0.82	0.82	00:00:00
2001-02-28	12,942	0.81	0.83	0.81	0.83	00:00:00
2001-03-01	41,816	0.82	0.83	0.82	0.82	00:00:00
2001-03-02	17,916	0.82	0.82	0.80	0.81	00:00:00
2001-03-05	8,240	0.82	0.82	0.80	0.82	00:00:00
2001-03-06	10,612	0.82	0.83	0.82	0.83	00:00:00
2001-03-07	3,388	0.83	0.83	0.82	0.83	00:00:00
2001-03-08	15,515	0.83	0.85	0.83	0.85	00:00:00
2001-03-09	5,593	0.84	0.84	0.81	0.81	00:00:00
2001-03-12	3,101	0.80	0.80	0.80	0.80	00:00:00
2001-03-13	5,202	0.80	0.81	0.80	0.81	00:00:00
2001-03-14	8,885	0.81	0.82	0.78	0.78	00:00:00
2001-03-15	11,740	0.80	0.80	0.78	0.80	00:00:00
2001-03-16	14,782	0.79	0.80	0.77	0.77	00:00:00
2001-03-19	8,427	0.78	0.78	0.76	0.77	00:00:00
2001-03-20	5,917	0.78	0.78	0.77	0.77	00:00:00
2001-03-21	15,746	0.76	0.77	0.73	0.77	00:00:00
2001-03-22	32,218	0.74	0.75	0.71	0.71	00:00:00
2001-03-23	31,572	0.73	0.73	0.69	0.72	00:00:00
2001-03-26	8,452	0.73	0.74	0.72	0.72	00:00:00
2001-03-27	6,162	0.72	0.72	0.70	0.71	00:00:00
2001-03-28	10,275	0.70	0.71	0.68	0.68	00:00:00
2001-03-29	11,996	0.68	0.69	0.66	0.69	00:00:00
2001-03-30	16,966	0.70	0.70	0.68	0.70	00:00:00
2001-04-02	4,601	0.70	0.70	0.67	0.68	00:00:00
2001-04-03	14,509	0.67	0.67	0.65	0.65	00:00:00
2001-04-04	38,821	0.63	0.67	0.63	0.67	00:00:00
2001-04-05	12,470	0.68	0.70	0.67	0.69	00:00:00
2001-04-06	18,162	0.70	0.70	0.68	0.69	00:00:00
2001-04-09	4,190	0.68	0.70	0.68	0.70	00:00:00
2001-04-10	12,822	0.70	0.72	0.70	0.72	00:00:00
2001-04-11	22,080	0.73	0.75	0.72	0.75	00:00:00
2001-04-12	15,402	0.75	0.75	0.74	0.74	00:00:00
2001-04-17	23,499	0.71	0.75	0.70	0.75	00:00:00
2001-04-18	10,257	0.76	0.77	0.76	0.77	00:00:00
2001-04-19	13,884	0.77	0.77	0.76	0.76	00:00:00
2001-04-20	7,427	0.76	0.77	0.74	0.74	00:00:00
2001-04-23	4,181	0.73	0.74	0.70	0.72	00:00:00
2001-04-24	19,905	0.70	0.71	0.69	0.70	00:00:00
2001-04-26	77,667	0.71	0.72	0.70	0.70	00:00:00
2001-04-27	38,804	0.71	0.72	0.70	0.70	00:00:00
2001-04-30	30,116	0.70	0.71	0.70	0.70	00:00:00
2001-05-02	89,396	0.70	0.70	0.68	0.68	00:00:00
2001-05-03	53,541	0.68	0.68	0.66	0.67	00:00:00
2001-05-04	106,356	0.67	0.67	0.64	0.67	00:00:00
2001-05-07	62,545	0.67	0.67	0.65	0.65	00:00:00
2001-05-08	90,715	0.65	0.67	0.65	0.65	00:00:00
2001-05-09	53,326	0.64	0.65	0.64	0.64	00:00:00
2001-05-10	72,267	0.64	0.66	0.64	0.65	00:00:00
2001-05-11	70,170	0.65	0.65	0.64	0.64	00:00:00
2001-05-14	28,866	0.64	0.64	0.63	0.64	00:00:00
2001-05-15	36,157	0.64	0.65	0.63	0.65	00:00:00
2001-05-16	44,427	0.64	0.65	0.64	0.65	00:00:00
2001-05-17	47,059	0.65	0.65	0.64	0.64	00:00:00
2001-05-18	61,917	0.64	0.65	0.63	0.63	00:00:00
2001-05-21	33,638	0.64	0.64	0.62	0.64	00:00:00
2001-05-22	61,546	0.64	0.64	0.60	0.61	00:00:00
2001-05-23	137,696	0.61	0.61	0.57	0.60	00:00:00
2001-05-24	33,022	0.61	0.61	0.60	0.61	00:00:00
2001-05-25	81,923	0.61	0.64	0.60	0.63	00:00:00
2001-05-28	40,529	0.64	0.64	0.63	0.64	00:00:00
2001-05-29	19,405	0.64	0.64	0.63	0.64	00:00:00
2001-05-30	19,057	0.64	0.64	0.62	0.62	00:00:00
2001-05-31	38,692	0.63	0.64	0.62	0.63	00:00:00
2001-06-01	23,931	0.63	0.64	0.62	0.62	00:00:00
2001-06-04	5,696	0.63	0.63	0.62	0.62	00:00:00
2001-06-05	69,499	0.62	0.63	0.62	0.62	00:00:00
2001-06-06	33,333	0.61	0.62	0.61	0.61	00:00:00
2001-06-07	50,576	0.61	0.62	0.60	0.60	00:00:00
2001-06-08	42,774	0.61	0.61	0.59	0.60	00:00:00
2001-06-11	83,891	0.59	0.60	0.57	0.57	00:00:00
2001-06-12	99,026	0.57	0.57	0.55	0.55	00:00:00
2001-06-13	44,779	0.56	0.57	0.55	0.57	00:00:00
2001-06-15	98,225	0.57	0.61	0.57	0.58	00:00:00
2001-06-18	28,049	0.59	0.59	0.56	0.56	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>