|
 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 | | 2014-12-25 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2014-12-26 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2014-12-29 | 2,451,600 | 1.06 | 1.06 | 1.03 | 1.04 | 00:00:00 | | 2014-12-30 | 1,410,300 | 1.04 | 1.04 | 1.02 | 1.03 | 00:00:00 | | 2014-12-31 | 1,153,000 | 1.03 | 1.04 | 1.02 | 1.02 | 00:00:00 | | 2015-01-01 | 0 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2015-01-02 | 1,902,900 | 1.03 | 1.05 | 1.02 | 1.03 | 00:00:00 | | 2015-01-05 | 3,114,000 | 1.03 | 1.04 | 1.00 | 1.01 | 00:00:00 | | 2015-01-13 | 2,604,800 | 1.01 | 1.05 | 1.00 | 1.05 | 00:00:00 | | 2015-01-14 | 7,376,300 | 1.05 | 1.12 | 1.05 | 1.11 | 00:00:00 | | 2015-01-15 | 2,877,400 | 1.11 | 1.13 | 1.08 | 1.11 | 00:00:00 | | 2015-01-16 | 2,200,700 | 1.11 | 1.12 | 1.09 | 1.10 | 00:00:00 | | 2015-01-22 | 7,625,800 | 1.15 | 1.18 | 1.13 | 1.18 | 00:00:00 | | 2015-01-23 | 5,931,700 | 1.18 | 1.23 | 1.17 | 1.17 | 00:00:00 | | 2015-01-26 | 3,775,900 | 1.16 | 1.20 | 1.16 | 1.18 | 00:00:00 | | 2015-01-27 | 3,925,500 | 1.18 | 1.20 | 1.15 | 1.16 | 00:00:00 | | 2015-01-28 | 6,490,600 | 1.16 | 1.19 | 1.15 | 1.18 | 00:00:00 | | 2015-02-02 | 3,373,800 | 1.16 | 1.18 | 1.15 | 1.16 | 00:00:00 | | 2015-02-03 | 6,440,800 | 1.17 | 1.23 | 1.17 | 1.21 | 00:00:00 | | 2015-02-04 | 3,696,900 | 1.21 | 1.22 | 1.19 | 1.21 | 00:00:00 | | 2015-02-05 | 2,924,500 | 1.20 | 1.22 | 1.19 | 1.21 | 00:00:00 | | 2015-02-06 | 2,166,000 | 1.22 | 1.22 | 1.19 | 1.21 | 00:00:00 | | 2015-02-09 | 1,730,400 | 1.20 | 1.21 | 1.18 | 1.19 | 00:00:00 | | 2015-02-12 | 3,780,600 | 1.16 | 1.21 | 1.16 | 1.20 | 00:00:00 | | 2015-02-13 | 3,298,800 | 1.21 | 1.23 | 1.20 | 1.22 | 00:00:00 | | 2015-02-16 | 716,600 | 1.23 | 1.23 | 1.21 | 1.22 | 00:00:00 | | 2015-02-17 | 3,459,600 | 1.21 | 1.23 | 1.21 | 1.23 | 00:00:00 | | 2015-02-18 | 6,021,400 | 1.23 | 1.26 | 1.23 | 1.26 | 00:00:00 | | 2015-02-19 | 4,675,700 | 1.26 | 1.27 | 1.24 | 1.26 | 00:00:00 | | 2015-02-20 | 4,856,200 | 1.26 | 1.28 | 1.26 | 1.28 | 00:00:00 | | 2015-02-23 | 2,127,100 | 1.29 | 1.29 | 1.26 | 1.27 | 00:00:00 | | 2015-02-24 | 3,523,300 | 1.27 | 1.28 | 1.25 | 1.28 | 00:00:00 | | 2015-02-25 | 3,667,800 | 1.28 | 1.28 | 1.25 | 1.26 | 00:00:00 | | 2015-03-02 | 2,818,000 | 1.28 | 1.29 | 1.26 | 1.26 | 00:00:00 | | 2015-03-09 | 5,651,200 | 1.32 | 1.35 | 1.30 | 1.34 | 00:00:00 | | 2015-03-10 | 5,483,800 | 1.34 | 1.34 | 1.29 | 1.30 | 00:00:00 | | 2015-03-11 | 4,696,100 | 1.28 | 1.33 | 1.28 | 1.33 | 00:00:00 | | 2015-03-16 | 7,599,200 | 1.39 | 1.40 | 1.37 | 1.39 | 00:00:00 | | 2015-03-17 | 4,996,800 | 1.39 | 1.40 | 1.37 | 1.38 | 00:00:00 | | 2015-03-18 | 4,244,000 | 1.39 | 1.39 | 1.37 | 1.39 | 00:00:00 | | 2015-03-19 | 4,550,900 | 1.38 | 1.41 | 1.38 | 1.39 | 00:00:00 | | 2015-03-20 | 10,256,400 | 1.40 | 1.44 | 1.40 | 1.42 | 00:00:00 | | 2015-03-23 | 2,901,300 | 1.42 | 1.43 | 1.41 | 1.42 | 00:00:00 | | 2015-03-24 | 4,638,700 | 1.41 | 1.43 | 1.40 | 1.42 | 00:00:00 | | 2015-03-25 | 3,243,200 | 1.42 | 1.43 | 1.40 | 1.40 | 00:00:00 | | 2015-03-30 | 2,825,400 | 1.43 | 1.45 | 1.42 | 1.43 | 00:00:00 | | 2015-03-31 | 2,183,000 | 1.42 | 1.44 | 1.41 | 1.42 | 00:00:00 | | 2015-04-01 | 4,744,800 | 1.41 | 1.44 | 1.41 | 1.43 | 00:00:00 | | 2015-04-02 | 1,614,200 | 1.43 | 1.44 | 1.43 | 1.43 | 00:00:00 | | 2015-04-03 | 0 | 1.43 | 1.43 | 1.43 | 1.43 | 00:00:00 | | 2015-04-06 | 0 | 1.43 | 1.43 | 1.43 | 1.43 | 00:00:00 | | 2015-04-07 | 5,239,600 | 1.44 | 1.48 | 1.43 | 1.46 | 00:00:00 | | 2015-04-08 | 3,629,000 | 1.46 | 1.48 | 1.45 | 1.46 | 00:00:00 | | 2015-04-14 | 4,894,100 | 1.47 | 1.49 | 1.43 | 1.44 | 00:00:00 | | 2015-04-15 | 5,334,500 | 1.45 | 1.47 | 1.43 | 1.46 | 00:00:00 | | 2015-04-16 | 3,569,700 | 1.46 | 1.46 | 1.41 | 1.41 | 00:00:00 | | 2015-04-17 | 6,773,300 | 1.41 | 1.41 | 1.36 | 1.38 | 00:00:00 | | 2015-04-23 | 6,967,400 | 1.30 | 1.33 | 1.29 | 1.30 | 00:00:00 | | 2015-04-24 | 3,438,900 | 1.31 | 1.32 | 1.29 | 1.30 | 00:00:00 | | 2015-04-27 | 3,914,500 | 1.30 | 1.32 | 1.27 | 1.31 | 00:00:00 | | 2015-04-28 | 2,654,900 | 1.32 | 1.32 | 1.27 | 1.29 | 00:00:00 | | 2015-04-29 | 2,762,800 | 1.29 | 1.29 | 1.26 | 1.26 | 00:00:00 | | 2015-04-30 | 8,488,700 | 1.25 | 1.26 | 1.15 | 1.24 | 00:00:00 | | 2015-05-01 | 0 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | | 2015-05-05 | 3,599,700 | 1.28 | 1.29 | 1.22 | 1.22 | 00:00:00 | | 2015-05-06 | 5,402,000 | 1.23 | 1.26 | 1.22 | 1.24 | 00:00:00 | | 2015-05-07 | 3,682,500 | 1.23 | 1.24 | 1.21 | 1.24 | 00:00:00 | | 2015-05-08 | 7,736,800 | 1.28 | 1.30 | 1.26 | 1.26 | 00:00:00 | | 2015-05-11 | 4,041,700 | 1.27 | 1.29 | 1.26 | 1.28 | 00:00:00 | | 2015-05-12 | 3,795,900 | 1.26 | 1.30 | 1.26 | 1.29 | 00:00:00 | | 2015-05-13 | 3,738,600 | 1.30 | 1.30 | 1.27 | 1.28 | 00:00:00 | | 2015-05-14 | 3,146,400 | 1.27 | 1.28 | 1.26 | 1.28 | 00:00:00 | | 2015-05-15 | 2,328,300 | 1.28 | 1.29 | 1.27 | 1.28 | 00:00:00 | | 2015-05-19 | 5,637,500 | 1.27 | 1.28 | 1.25 | 1.26 | 00:00:00 | | 2015-05-20 | 4,564,200 | 1.25 | 1.26 | 1.24 | 1.25 | 00:00:00 | | 2015-05-21 | 2,924,300 | 1.24 | 1.26 | 1.24 | 1.25 | 00:00:00 | | 2015-05-22 | 2,014,300 | 1.26 | 1.26 | 1.24 | 1.25 | 00:00:00 | | 2015-05-25 | 1,537,100 | 1.24 | 1.24 | 1.22 | 1.23 | 00:00:00 | | 2015-05-26 | 7,214,100 | 1.20 | 1.21 | 1.18 | 1.19 | 00:00:00 | | 2015-05-27 | 4,101,500 | 1.18 | 1.22 | 1.18 | 1.21 | 00:00:00 | | 2015-05-28 | 7,894,100 | 1.21 | 1.25 | 1.20 | 1.24 | 00:00:00 | | 2015-05-29 | 9,256,300 | 1.24 | 1.24 | 1.19 | 1.20 | 00:00:00 | | 2015-06-01 | 4,850,800 | 1.20 | 1.20 | 1.17 | 1.18 | 00:00:00 | | 2015-06-04 | 4,289,500 | 1.22 | 1.22 | 1.19 | 1.20 | 00:00:00 | | 2015-06-05 | 5,660,400 | 1.19 | 1.19 | 1.16 | 1.17 | 00:00:00 | | 2015-06-08 | 4,125,300 | 1.16 | 1.16 | 1.13 | 1.14 | 00:00:00 | | 2015-06-09 | 4,982,400 | 1.14 | 1.17 | 1.12 | 1.16 | 00:00:00 | | 2015-06-10 | 2,072,100 | 1.17 | 1.18 | 1.15 | 1.17 | 00:00:00 | | 2015-06-11 | 5,236,700 | 1.17 | 1.21 | 1.17 | 1.20 | 00:00:00 | | 2015-06-12 | 4,370,700 | 1.19 | 1.19 | 1.15 | 1.18 | 00:00:00 | | 2015-06-22 | 6,518,900 | 1.22 | 1.22 | 1.18 | 1.20 | 00:00:00 | | 2015-06-23 | 8,825,400 | 1.21 | 1.26 | 1.20 | 1.25 | 00:00:00 | | 2015-06-24 | 5,082,000 | 1.26 | 1.26 | 1.23 | 1.23 | 00:00:00 | | 2015-06-25 | 3,952,000 | 1.22 | 1.25 | 1.21 | 1.23 | 00:00:00 | | 2015-06-26 | 1,843,400 | 1.23 | 1.26 | 1.23 | 1.24 | 00:00:00 | | 2015-06-29 | 7,469,800 | 1.15 | 1.20 | 1.14 | 1.18 | 00:00:00 | | 2015-06-30 | 4,177,200 | 1.17 | 1.20 | 1.16 | 1.18 | 00:00:00 | | 2015-07-01 | 6,586,300 | 1.19 | 1.24 | 1.18 | 1.22 | 00:00:00 | | 2015-07-07 | 2,796,900 | 1.17 | 1.18 | 1.13 | 1.13 | 00:00:00 | | 2015-07-08 | 2,602,100 | 1.14 | 1.16 | 1.13 | 1.14 | 00:00:00 | | 2015-07-14 | 2,144,300 | 1.26 | 1.26 | 1.25 | 1.25 | 00:00:00 | | 2015-07-15 | 4,067,500 | 1.25 | 1.28 | 1.25 | 1.27 | 00:00:00 | | 2015-07-20 | 2,209,400 | 1.28 | 1.30 | 1.28 | 1.29 | 00:00:00 | | 2015-07-27 | 2,729,500 | 1.29 | 1.29 | 1.26 | 1.28 | 00:00:00 | | 2015-07-28 | 2,131,900 | 1.27 | 1.28 | 1.24 | 1.26 | 00:00:00 | | 2015-07-29 | 2,673,600 | 1.27 | 1.28 | 1.24 | 1.26 | 00:00:00 | | 2015-07-30 | 2,607,100 | 1.26 | 1.27 | 1.23 | 1.24 | 00:00:00 | | 2015-07-31 | 2,330,000 | 1.25 | 1.27 | 1.24 | 1.26 | 00:00:00 | | 2015-08-03 | 2,217,100 | 1.26 | 1.29 | 1.25 | 1.29 | 00:00:00 | | 2015-08-06 | 2,387,900 | 1.30 | 1.31 | 1.28 | 1.28 | 00:00:00 | | 2015-08-07 | 1,377,000 | 1.28 | 1.28 | 1.26 | 1.26 | 00:00:00 | | 2015-08-11 | 1,714,300 | 1.25 | 1.25 | 1.23 | 1.23 | 00:00:00 | | 2015-08-12 | 2,674,700 | 1.22 | 1.23 | 1.19 | 1.21 | 00:00:00 | | 2015-08-13 | 2,048,900 | 1.23 | 1.24 | 1.21 | 1.24 | 00:00:00 | | 2015-08-14 | 2,531,800 | 1.24 | 1.25 | 1.22 | 1.23 | 00:00:00 | | 2015-08-17 | 2,180,800 | 1.24 | 1.24 | 1.21 | 1.22 | 00:00:00 | | 2015-08-18 | 1,529,100 | 1.21 | 1.24 | 1.21 | 1.23 | 00:00:00 | | 2015-08-19 | 1,904,900 | 1.22 | 1.22 | 1.20 | 1.20 | 00:00:00 | | 2015-08-20 | 8,151,400 | 1.19 | 1.19 | 1.14 | 1.16 | 00:00:00 | | 2015-08-21 | 3,399,600 | 1.14 | 1.17 | 1.14 | 1.14 | 00:00:00 | | 2015-08-24 | 7,945,900 | 1.10 | 1.11 | 1.01 | 1.06 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
