|
 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 2024-05-09 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-08-24 | 7,945,900 | 1.10 | 1.11 | 1.01 | 1.06 | 00:00:00 | | 2015-08-25 | 4,675,800 | 1.07 | 1.13 | 1.06 | 1.13 | 00:00:00 | | 2015-08-26 | 3,190,900 | 1.12 | 1.14 | 1.09 | 1.11 | 00:00:00 | | 2015-08-27 | 2,972,600 | 1.14 | 1.16 | 1.13 | 1.15 | 00:00:00 | | 2015-08-28 | 2,561,700 | 1.15 | 1.15 | 1.12 | 1.14 | 00:00:00 | | 2015-08-31 | 1,603,800 | 1.13 | 1.14 | 1.12 | 1.14 | 00:00:00 | | 2015-09-03 | 1,749,400 | 1.12 | 1.14 | 1.11 | 1.12 | 00:00:00 | | 2015-09-04 | 2,895,000 | 1.11 | 1.11 | 1.07 | 1.09 | 00:00:00 | | 2015-09-07 | 1,174,100 | 1.09 | 1.10 | 1.06 | 1.07 | 00:00:00 | | 2015-09-08 | 1,198,000 | 1.08 | 1.10 | 1.08 | 1.09 | 00:00:00 | | 2015-09-09 | 2,215,500 | 1.11 | 1.11 | 1.09 | 1.09 | 00:00:00 | | 2015-09-14 | 1,716,900 | 1.05 | 1.07 | 1.04 | 1.05 | 00:00:00 | | 2015-09-15 | 2,413,800 | 1.05 | 1.07 | 1.03 | 1.06 | 00:00:00 | | 2015-09-16 | 3,227,300 | 1.06 | 1.08 | 1.06 | 1.07 | 00:00:00 | | 2015-09-17 | 1,556,100 | 1.08 | 1.09 | 1.07 | 1.08 | 00:00:00 | | 2015-09-18 | 4,428,700 | 1.08 | 1.09 | 1.06 | 1.08 | 00:00:00 | | 2015-09-21 | 3,009,900 | 1.08 | 1.11 | 1.07 | 1.11 | 00:00:00 | | 2015-09-22 | 5,051,200 | 1.11 | 1.11 | 1.06 | 1.07 | 00:00:00 | | 2015-09-23 | 6,084,900 | 1.07 | 1.10 | 1.07 | 1.09 | 00:00:00 | | 2015-09-24 | 2,729,000 | 1.09 | 1.10 | 1.05 | 1.06 | 00:00:00 | | 2015-09-25 | 4,098,500 | 1.07 | 1.08 | 1.06 | 1.08 | 00:00:00 | | 2015-09-28 | 2,404,200 | 1.08 | 1.08 | 1.06 | 1.06 | 00:00:00 | | 2015-09-29 | 2,461,700 | 1.06 | 1.08 | 1.05 | 1.06 | 00:00:00 | | 2015-09-30 | 2,817,000 | 1.07 | 1.10 | 1.07 | 1.10 | 00:00:00 | | 2015-10-01 | 3,024,800 | 1.11 | 1.12 | 1.10 | 1.10 | 00:00:00 | | 2015-10-02 | 2,511,100 | 1.10 | 1.12 | 1.09 | 1.11 | 00:00:00 | | 2015-10-05 | 3,592,100 | 1.12 | 1.15 | 1.12 | 1.15 | 00:00:00 | | 2015-10-06 | 4,232,100 | 1.15 | 1.18 | 1.14 | 1.17 | 00:00:00 | | 2015-10-07 | 3,251,700 | 1.17 | 1.18 | 1.16 | 1.17 | 00:00:00 | | 2015-10-08 | 4,372,100 | 1.16 | 1.18 | 1.15 | 1.17 | 00:00:00 | | 2015-10-09 | 2,292,300 | 1.17 | 1.18 | 1.16 | 1.17 | 00:00:00 | | 2015-10-12 | 3,619,700 | 1.16 | 1.16 | 1.13 | 1.13 | 00:00:00 | | 2015-10-13 | 3,887,300 | 1.12 | 1.13 | 1.10 | 1.11 | 00:00:00 | | 2015-10-14 | 1,810,500 | 1.11 | 1.13 | 1.10 | 1.11 | 00:00:00 | | 2015-10-15 | 2,151,900 | 1.12 | 1.13 | 1.11 | 1.12 | 00:00:00 | | 2015-10-16 | 2,691,600 | 1.13 | 1.14 | 1.12 | 1.13 | 00:00:00 | | 2015-10-19 | 2,242,800 | 1.12 | 1.15 | 1.12 | 1.12 | 00:00:00 | | 2015-10-20 | 1,361,500 | 1.12 | 1.13 | 1.11 | 1.12 | 00:00:00 | | 2015-10-21 | 2,892,400 | 1.12 | 1.12 | 1.10 | 1.11 | 00:00:00 | | 2015-10-22 | 2,208,800 | 1.10 | 1.11 | 1.09 | 1.10 | 00:00:00 | | 2015-10-23 | 2,696,300 | 1.11 | 1.13 | 1.11 | 1.13 | 00:00:00 | | 2015-11-03 | 2,393,000 | 1.09 | 1.11 | 1.09 | 1.11 | 00:00:00 | | 2015-11-04 | 3,139,200 | 1.12 | 1.13 | 1.11 | 1.12 | 00:00:00 | | 2015-11-05 | 3,174,200 | 1.12 | 1.12 | 1.10 | 1.11 | 00:00:00 | | 2015-11-06 | 6,083,900 | 1.11 | 1.13 | 1.10 | 1.11 | 00:00:00 | | 2015-11-10 | 6,896,800 | 1.05 | 1.05 | 1.02 | 1.03 | 00:00:00 | | 2015-11-11 | 4,478,600 | 1.04 | 1.06 | 1.03 | 1.06 | 00:00:00 | | 2015-11-12 | 2,009,000 | 1.05 | 1.06 | 1.04 | 1.05 | 00:00:00 | | 2015-11-13 | 1,644,600 | 1.04 | 1.05 | 1.02 | 1.04 | 00:00:00 | | 2015-11-16 | 2,660,100 | 1.03 | 1.07 | 1.03 | 1.06 | 00:00:00 | | 2015-11-17 | 1,739,600 | 1.06 | 1.09 | 1.06 | 1.08 | 00:00:00 | | 2015-11-18 | 2,856,300 | 1.08 | 1.09 | 1.08 | 1.09 | 00:00:00 | | 2015-11-19 | 2,775,500 | 1.10 | 1.12 | 1.09 | 1.10 | 00:00:00 | | 2015-11-20 | 1,740,900 | 1.10 | 1.11 | 1.09 | 1.10 | 00:00:00 | | 2015-11-23 | 2,611,500 | 1.09 | 1.11 | 1.09 | 1.10 | 00:00:00 | | 2015-11-24 | 2,654,600 | 1.10 | 1.10 | 1.07 | 1.09 | 00:00:00 | | 2015-11-25 | 1,262,800 | 1.09 | 1.10 | 1.08 | 1.09 | 00:00:00 | | 2015-11-26 | 2,973,900 | 1.10 | 1.10 | 1.09 | 1.10 | 00:00:00 | | 2015-11-27 | 3,337,000 | 1.10 | 1.12 | 1.10 | 1.11 | 00:00:00 | | 2015-11-30 | 4,268,300 | 1.11 | 1.13 | 1.10 | 1.12 | 00:00:00 | | 2015-12-07 | 1,535,600 | 1.09 | 1.10 | 1.07 | 1.08 | 00:00:00 | | 2015-12-08 | 3,119,700 | 1.08 | 1.08 | 1.05 | 1.05 | 00:00:00 | | 2015-12-09 | 2,652,900 | 1.05 | 1.06 | 1.04 | 1.05 | 00:00:00 | | 2015-12-10 | 2,251,400 | 1.04 | 1.06 | 1.03 | 1.04 | 00:00:00 | | 2015-12-11 | 3,864,600 | 1.04 | 1.04 | 1.01 | 1.02 | 00:00:00 | | 2015-12-14 | 3,036,600 | 1.03 | 1.04 | 1.01 | 1.02 | 00:00:00 | | 2015-12-15 | 2,967,800 | 1.03 | 1.06 | 1.02 | 1.06 | 00:00:00 | | 2015-12-16 | 2,459,700 | 1.07 | 1.08 | 1.05 | 1.07 | 00:00:00 | | 2015-12-21 | 2,243,500 | 1.10 | 1.10 | 1.08 | 1.08 | 00:00:00 | | 2015-12-22 | 1,532,000 | 1.08 | 1.09 | 1.07 | 1.08 | 00:00:00 | | 2015-12-23 | 4,694,100 | 1.07 | 1.10 | 1.07 | 1.10 | 00:00:00 | | 2015-12-24 | 839,700 | 1.08 | 1.08 | 1.05 | 1.06 | 00:00:00 | | 2015-12-25 | 0 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2015-12-31 | 633,000 | 1.05 | 1.06 | 1.05 | 1.05 | 00:00:00 | | 2016-01-01 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2016-01-04 | 3,803,600 | 1.05 | 1.05 | 1.03 | 1.05 | 00:00:00 | | 2016-01-05 | 3,263,500 | 1.06 | 1.07 | 1.04 | 1.06 | 00:00:00 | | 2016-01-06 | 2,706,800 | 1.06 | 1.07 | 1.05 | 1.06 | 00:00:00 | | 2016-01-07 | 3,684,300 | 1.04 | 1.07 | 1.03 | 1.06 | 00:00:00 | | 2016-01-08 | 4,371,200 | 1.06 | 1.08 | 1.04 | 1.04 | 00:00:00 | | 2016-01-12 | 2,334,100 | 1.03 | 1.05 | 1.02 | 1.04 | 00:00:00 | | 2016-01-13 | 3,479,900 | 1.05 | 1.07 | 1.04 | 1.06 | 00:00:00 | | 2016-01-14 | 6,353,600 | 1.04 | 1.04 | 1.01 | 1.03 | 00:00:00 | | 2016-01-18 | 8,395,100 | 0.99 | 0.99 | 0.91 | 0.92 | 00:00:00 | | 2016-01-19 | 5,403,400 | 0.93 | 0.95 | 0.91 | 0.92 | 00:00:00 | | 2016-01-20 | 6,031,800 | 0.91 | 0.93 | 0.90 | 0.91 | 00:00:00 | | 2016-01-26 | 5,652,100 | 0.99 | 1.03 | 0.97 | 1.00 | 00:00:00 | | 2016-01-27 | 3,122,800 | 1.01 | 1.02 | 0.99 | 1.02 | 00:00:00 | | 2016-02-02 | 2,673,400 | 1.04 | 1.04 | 1.02 | 1.03 | 00:00:00 | | 2016-02-03 | 5,264,400 | 1.03 | 1.03 | 0.97 | 0.99 | 00:00:00 | | 2016-02-08 | 4,753,100 | 1.01 | 1.01 | 0.96 | 0.96 | 00:00:00 | | 2016-02-09 | 6,561,900 | 0.96 | 0.98 | 0.90 | 0.93 | 00:00:00 | | 2016-02-10 | 3,577,000 | 0.93 | 0.96 | 0.91 | 0.94 | 00:00:00 | | 2016-02-15 | 4,080,900 | 0.90 | 0.91 | 0.88 | 0.88 | 00:00:00 | | 2016-02-22 | 4,379,300 | 0.87 | 0.92 | 0.87 | 0.92 | 00:00:00 | | 2016-02-23 | 2,368,000 | 0.92 | 0.92 | 0.89 | 0.90 | 00:00:00 | | 2016-02-24 | 3,391,300 | 0.91 | 0.91 | 0.89 | 0.89 | 00:00:00 | | 2016-02-29 | 4,221,500 | 0.92 | 0.95 | 0.90 | 0.95 | 00:00:00 | | 2016-03-01 | 3,548,300 | 0.95 | 0.97 | 0.95 | 0.97 | 00:00:00 | | 2016-03-02 | 4,436,700 | 0.97 | 0.99 | 0.95 | 0.97 | 00:00:00 | | 2016-03-03 | 6,341,300 | 0.96 | 0.96 | 0.94 | 0.95 | 00:00:00 | | 2016-03-04 | 3,602,700 | 0.95 | 0.97 | 0.94 | 0.96 | 00:00:00 | | 2016-03-14 | 5,155,800 | 1.01 | 1.03 | 1.00 | 1.02 | 00:00:00 | | 2016-03-21 | 6,742,900 | 1.03 | 1.05 | 1.02 | 1.04 | 00:00:00 | | 2016-03-22 | 4,575,300 | 1.03 | 1.04 | 1.02 | 1.04 | 00:00:00 | | 2016-03-23 | 2,916,800 | 1.05 | 1.05 | 1.03 | 1.04 | 00:00:00 | | 2016-03-24 | 1,838,400 | 1.04 | 1.04 | 1.02 | 1.03 | 00:00:00 | | 2016-03-25 | 0 | 1.03 | 1.03 | 1.03 | 1.03 | 00:00:00 | | 2016-03-28 | 0 | 1.03 | 1.03 | 1.03 | 1.03 | 00:00:00 | | 2016-03-29 | 2,408,400 | 1.03 | 1.04 | 1.02 | 1.03 | 00:00:00 | | 2016-03-30 | 5,118,600 | 1.04 | 1.07 | 1.04 | 1.06 | 00:00:00 | | 2016-03-31 | 4,231,500 | 1.06 | 1.08 | 1.06 | 1.06 | 00:00:00 | | 2016-04-01 | 3,967,800 | 1.05 | 1.05 | 1.04 | 1.05 | 00:00:00 | | 2016-04-04 | 2,847,500 | 1.04 | 1.06 | 1.03 | 1.03 | 00:00:00 | | 2016-04-05 | 4,345,400 | 1.03 | 1.03 | 1.00 | 1.01 | 00:00:00 | | 2016-04-06 | 5,475,300 | 1.01 | 1.01 | 0.98 | 0.99 | 00:00:00 | | 2016-04-11 | 3,337,200 | 0.98 | 1.01 | 0.97 | 0.99 | 00:00:00 | | 2016-04-12 | 1,768,400 | 1.00 | 1.00 | 0.98 | 0.99 | 00:00:00 | | 2016-04-13 | 4,155,700 | 0.99 | 1.01 | 0.99 | 1.01 | 00:00:00 | | 2016-04-14 | 3,252,800 | 1.01 | 1.01 | 1.00 | 1.00 | 00:00:00 | | 2016-04-15 | 1,769,800 | 1.00 | 1.01 | 1.00 | 1.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
