|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-01-24 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2014-01-27 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2014-01-28 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2014-01-29 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2014-01-30 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2014-01-31 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2014-02-03 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2014-02-04 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2014-02-05 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2014-02-11 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2014-02-12 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2014-02-13 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2014-02-14 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2014-02-25 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2014-02-26 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2014-02-27 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2014-02-28 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2014-03-03 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2014-03-05 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2014-03-10 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2014-03-11 | 6,369,100 | 1.33 | 1.34 | 1.32 | 1.33 | 00:00:00 | | 2014-03-12 | 5,679,400 | 1.32 | 1.33 | 1.30 | 1.31 | 00:00:00 | | 2014-03-17 | 5,377,500 | 1.30 | 1.32 | 1.29 | 1.30 | 00:00:00 | | 2014-03-20 | 6,912,800 | 1.29 | 1.33 | 1.28 | 1.32 | 00:00:00 | | 2014-03-21 | 7,340,000 | 1.32 | 1.33 | 1.32 | 1.32 | 00:00:00 | | 2014-03-24 | 8,020,000 | 1.33 | 1.34 | 1.30 | 1.30 | 00:00:00 | | 2014-03-27 | 3,603,200 | 1.32 | 1.34 | 1.31 | 1.33 | 00:00:00 | | 2014-03-28 | 5,764,800 | 1.34 | 1.36 | 1.33 | 1.35 | 00:00:00 | | 2014-04-01 | 7,017,200 | 1.37 | 1.42 | 1.37 | 1.42 | 00:00:00 | | 2014-04-02 | 3,510,600 | 1.42 | 1.42 | 1.40 | 1.41 | 00:00:00 | | 2014-04-09 | 6,076,300 | 1.35 | 1.35 | 1.32 | 1.33 | 00:00:00 | | 2014-04-10 | 4,556,000 | 1.33 | 1.35 | 1.33 | 1.34 | 00:00:00 | | 2014-04-21 | 0 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2014-04-28 | 1,502,400 | 1.34 | 1.36 | 1.33 | 1.34 | 00:00:00 | | 2014-04-29 | 2,108,200 | 1.34 | 1.36 | 1.33 | 1.35 | 00:00:00 | | 2014-04-30 | 2,471,200 | 1.34 | 1.36 | 1.34 | 1.35 | 00:00:00 | | 2014-05-01 | 0 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2014-05-02 | 0 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2014-05-06 | 1,800,800 | 1.36 | 1.37 | 1.35 | 1.36 | 00:00:00 | | 2014-05-07 | 2,264,200 | 1.36 | 1.36 | 1.33 | 1.33 | 00:00:00 | | 2014-05-08 | 1,831,900 | 1.33 | 1.35 | 1.31 | 1.32 | 00:00:00 | | 2014-05-13 | 2,333,500 | 1.29 | 1.29 | 1.26 | 1.29 | 00:00:00 | | 2014-05-14 | 4,896,700 | 1.29 | 1.32 | 1.27 | 1.30 | 00:00:00 | | 2014-05-15 | 12,712,300 | 1.29 | 1.30 | 1.20 | 1.22 | 00:00:00 | | 2014-05-16 | 7,861,600 | 1.21 | 1.24 | 1.16 | 1.24 | 00:00:00 | | 2014-05-19 | 4,865,700 | 1.24 | 1.27 | 1.20 | 1.22 | 00:00:00 | | 2014-05-22 | 4,239,100 | 1.26 | 1.27 | 1.24 | 1.26 | 00:00:00 | | 2014-05-23 | 3,577,600 | 1.26 | 1.28 | 1.25 | 1.28 | 00:00:00 | | 2014-05-26 | 4,160,500 | 1.28 | 1.31 | 1.28 | 1.30 | 00:00:00 | | 2014-05-27 | 2,960,800 | 1.30 | 1.30 | 1.27 | 1.29 | 00:00:00 | | 2014-05-28 | 4,687,900 | 1.29 | 1.34 | 1.28 | 1.32 | 00:00:00 | | 2014-05-29 | 2,044,700 | 1.31 | 1.31 | 1.29 | 1.30 | 00:00:00 | | 2014-05-30 | 5,938,400 | 1.30 | 1.31 | 1.28 | 1.29 | 00:00:00 | | 2014-06-02 | 2,844,600 | 1.29 | 1.32 | 1.29 | 1.30 | 00:00:00 | | 2014-06-03 | 2,886,500 | 1.30 | 1.31 | 1.29 | 1.30 | 00:00:00 | | 2014-06-04 | 9,244,300 | 1.30 | 1.31 | 1.26 | 1.27 | 00:00:00 | | 2014-06-05 | 4,281,100 | 1.28 | 1.29 | 1.28 | 1.28 | 00:00:00 | | 2014-06-06 | 3,550,000 | 1.29 | 1.29 | 1.28 | 1.28 | 00:00:00 | | 2014-06-09 | 5,163,000 | 1.28 | 1.32 | 1.28 | 1.32 | 00:00:00 | | 2014-06-19 | 2,012,000 | 1.27 | 1.28 | 1.25 | 1.26 | 00:00:00 | | 2014-06-20 | 4,964,000 | 1.26 | 1.27 | 1.25 | 1.25 | 00:00:00 | | 2014-06-26 | 4,138,300 | 1.19 | 1.24 | 1.19 | 1.22 | 00:00:00 | | 2014-06-27 | 2,222,600 | 1.22 | 1.23 | 1.20 | 1.21 | 00:00:00 | | 2014-06-30 | 2,317,100 | 1.20 | 1.22 | 1.18 | 1.20 | 00:00:00 | | 2014-07-03 | 4,195,100 | 1.22 | 1.25 | 1.21 | 1.25 | 00:00:00 | | 2014-07-04 | 1,702,500 | 1.24 | 1.24 | 1.22 | 1.23 | 00:00:00 | | 2014-07-14 | 4,761,000 | 1.12 | 1.14 | 1.12 | 1.13 | 00:00:00 | | 2014-07-21 | 2,007,200 | 1.14 | 1.14 | 1.12 | 1.13 | 00:00:00 | | 2014-07-22 | 2,872,600 | 1.13 | 1.14 | 1.12 | 1.14 | 00:00:00 | | 2014-07-23 | 4,469,000 | 1.14 | 1.17 | 1.14 | 1.17 | 00:00:00 | | 2014-07-31 | 4,819,100 | 1.14 | 1.15 | 1.11 | 1.12 | 00:00:00 | | 2014-08-01 | 3,193,100 | 1.12 | 1.12 | 1.08 | 1.10 | 00:00:00 | | 2014-08-04 | 3,079,000 | 1.10 | 1.14 | 1.09 | 1.12 | 00:00:00 | | 2014-08-07 | 7,261,200 | 1.09 | 1.09 | 1.05 | 1.07 | 00:00:00 | | 2014-08-08 | 3,708,800 | 1.05 | 1.07 | 1.02 | 1.05 | 00:00:00 | | 2014-08-11 | 3,315,100 | 1.06 | 1.09 | 1.06 | 1.06 | 00:00:00 | | 2014-08-12 | 3,417,200 | 1.05 | 1.07 | 1.04 | 1.06 | 00:00:00 | | 2014-08-13 | 2,750,000 | 1.06 | 1.08 | 1.05 | 1.07 | 00:00:00 | | 2014-08-18 | 4,154,600 | 1.07 | 1.12 | 1.06 | 1.12 | 00:00:00 | | 2014-08-19 | 2,912,500 | 1.13 | 1.13 | 1.10 | 1.11 | 00:00:00 | | 2014-08-20 | 2,247,100 | 1.12 | 1.12 | 1.09 | 1.10 | 00:00:00 | | 2014-08-21 | 4,603,800 | 1.12 | 1.16 | 1.11 | 1.16 | 00:00:00 | | 2014-08-22 | 2,511,300 | 1.15 | 1.16 | 1.13 | 1.13 | 00:00:00 | | 2014-08-25 | 1,766,300 | 1.15 | 1.15 | 1.13 | 1.14 | 00:00:00 | | 2014-09-04 | 3,423,800 | 1.16 | 1.19 | 1.15 | 1.19 | 00:00:00 | | 2014-09-05 | 4,273,600 | 1.19 | 1.23 | 1.19 | 1.22 | 00:00:00 | | 2014-09-08 | 2,307,900 | 1.22 | 1.22 | 1.20 | 1.21 | 00:00:00 | | 2014-09-15 | 2,104,900 | 1.20 | 1.20 | 1.18 | 1.18 | 00:00:00 | | 2014-09-22 | 1,530,900 | 1.21 | 1.21 | 1.19 | 1.20 | 00:00:00 | | 2014-09-23 | 5,317,900 | 1.20 | 1.20 | 1.15 | 1.15 | 00:00:00 | | 2014-09-24 | 1,944,600 | 1.15 | 1.17 | 1.15 | 1.16 | 00:00:00 | | 2014-09-29 | 1,446,600 | 1.15 | 1.16 | 1.13 | 1.14 | 00:00:00 | | 2014-09-30 | 4,788,400 | 1.14 | 1.15 | 1.13 | 1.15 | 00:00:00 | | 2014-10-01 | 4,650,900 | 1.14 | 1.15 | 1.11 | 1.12 | 00:00:00 | | 2014-10-06 | 2,508,100 | 1.11 | 1.11 | 1.09 | 1.10 | 00:00:00 | | 2014-10-09 | 3,955,100 | 1.07 | 1.08 | 1.03 | 1.04 | 00:00:00 | | 2014-10-10 | 7,507,600 | 1.02 | 1.05 | 0.97 | 1.04 | 00:00:00 | | 2014-10-20 | 3,425,900 | 0.97 | 0.99 | 0.94 | 0.98 | 00:00:00 | | 2014-10-23 | 3,496,600 | 1.01 | 1.02 | 1.00 | 1.02 | 00:00:00 | | 2014-10-24 | 1,891,800 | 1.02 | 1.03 | 1.01 | 1.02 | 00:00:00 | | 2014-10-28 | 2,612,900 | 1.01 | 1.07 | 1.01 | 1.07 | 00:00:00 | | 2014-10-29 | 4,408,600 | 1.08 | 1.08 | 1.06 | 1.06 | 00:00:00 | | 2014-10-30 | 4,625,100 | 1.06 | 1.08 | 1.04 | 1.06 | 00:00:00 | | 2014-10-31 | 2,267,200 | 1.08 | 1.08 | 1.06 | 1.07 | 00:00:00 | | 2014-11-11 | 1,796,300 | 1.09 | 1.11 | 1.09 | 1.09 | 00:00:00 | | 2014-11-12 | 1,347,800 | 1.10 | 1.10 | 1.05 | 1.06 | 00:00:00 | | 2014-11-13 | 2,109,600 | 1.06 | 1.09 | 1.05 | 1.07 | 00:00:00 | | 2014-11-14 | 3,594,100 | 1.07 | 1.08 | 1.05 | 1.06 | 00:00:00 | | 2014-11-20 | 1,788,700 | 1.10 | 1.10 | 1.07 | 1.10 | 00:00:00 | | 2014-11-21 | 2,943,900 | 1.10 | 1.13 | 1.10 | 1.13 | 00:00:00 | | 2014-11-25 | 3,496,200 | 1.14 | 1.14 | 1.13 | 1.13 | 00:00:00 | | 2014-11-26 | 2,760,900 | 1.14 | 1.14 | 1.12 | 1.13 | 00:00:00 | | 2014-12-01 | 3,425,400 | 1.09 | 1.12 | 1.06 | 1.11 | 00:00:00 | | 2014-12-04 | 2,518,800 | 1.10 | 1.12 | 1.09 | 1.09 | 00:00:00 | | 2014-12-05 | 3,196,500 | 1.11 | 1.13 | 1.10 | 1.13 | 00:00:00 | | 2014-12-08 | 588,100 | 1.12 | 1.13 | 1.11 | 1.11 | 00:00:00 | | 2014-12-16 | 5,004,700 | 0.98 | 1.01 | 0.95 | 1.01 | 00:00:00 | | 2014-12-17 | 2,209,900 | 1.00 | 1.00 | 0.98 | 0.99 | 00:00:00 | | 2014-12-23 | 2,178,400 | 1.04 | 1.06 | 1.03 | 1.06 | 00:00:00 | | 2014-12-24 | 255,300 | 1.05 | 1.06 | 1.05 | 1.05 | 00:00:00 | | 2014-12-25 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
