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 2024-04-27
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2016-12-08	5,612,000	0.80	0.82	0.80	0.82	00:00:00
2016-12-09	8,795,100	0.82	0.84	0.82	0.83	00:00:00
2016-12-19	4,975,400	0.85	0.88	0.85	0.87	00:00:00
2016-12-20	4,474,700	0.87	0.88	0.87	0.88	00:00:00
2016-12-21	4,867,700	0.88	0.89	0.87	0.87	00:00:00
2016-12-26	0	0.87	0.87	0.87	0.87	00:00:00
2017-01-02	2,760,300	0.87	0.90	0.87	0.89	00:00:00
2017-01-03	4,344,900	0.89	0.90	0.88	0.89	00:00:00
2017-01-04	3,521,200	0.89	0.89	0.88	0.88	00:00:00
2017-01-05	5,001,200	0.88	0.89	0.86	0.87	00:00:00
2017-01-06	3,146,800	0.87	0.87	0.85	0.86	00:00:00
2017-01-09	3,732,000	0.86	0.86	0.84	0.86	00:00:00
2017-01-10	3,628,100	0.86	0.86	0.85	0.86	00:00:00
2017-01-11	2,125,900	0.86	0.86	0.85	0.85	00:00:00
2017-01-12	4,541,600	0.85	0.85	0.83	0.83	00:00:00
2017-01-13	4,325,900	0.83	0.85	0.82	0.84	00:00:00
2017-01-16	3,692,900	0.84	0.84	0.82	0.83	00:00:00
2017-01-17	4,756,000	0.83	0.84	0.82	0.84	00:00:00
2017-01-18	3,127,400	0.84	0.86	0.83	0.86	00:00:00
2017-01-19	6,133,100	0.87	0.88	0.86	0.88	00:00:00
2017-01-20	4,143,600	0.88	0.88	0.86	0.86	00:00:00
2017-01-24	3,753,000	0.83	0.84	0.82	0.84	00:00:00
2017-01-25	4,304,700	0.84	0.85	0.84	0.84	00:00:00
2017-01-26	4,863,700	0.83	0.85	0.83	0.83	00:00:00
2017-01-27	3,999,400	0.83	0.83	0.81	0.82	00:00:00
2017-01-30	6,247,600	0.82	0.82	0.78	0.78	00:00:00
2017-01-31	7,201,700	0.78	0.81	0.78	0.80	00:00:00
2017-02-01	7,819,500	0.80	0.80	0.77	0.79	00:00:00
2017-02-06	4,800,900	0.83	0.84	0.81	0.81	00:00:00
2017-02-07	4,665,100	0.81	0.82	0.79	0.81	00:00:00
2017-02-08	3,817,800	0.82	0.83	0.81	0.82	00:00:00
2017-02-13	1,417,800	0.81	0.82	0.81	0.82	00:00:00
2017-02-14	2,672,700	0.82	0.83	0.81	0.83	00:00:00
2017-02-15	3,259,300	0.83	0.83	0.82	0.83	00:00:00
2017-02-20	1,155,400	0.82	0.83	0.82	0.82	00:00:00
2017-02-21	3,286,500	0.82	0.85	0.82	0.84	00:00:00
2017-02-22	3,524,500	0.84	0.86	0.84	0.84	00:00:00
2017-02-23	2,629,400	0.84	0.86	0.84	0.84	00:00:00
2017-02-24	3,963,200	0.84	0.84	0.82	0.83	00:00:00
2017-02-27	2,328,000	0.83	0.84	0.82	0.83	00:00:00
2017-03-02	2,003,500	0.85	0.86	0.85	0.85	00:00:00
2017-03-03	2,590,600	0.85	0.86	0.84	0.84	00:00:00
2017-03-06	6,155,900	0.84	0.84	0.81	0.82	00:00:00
2017-03-07	2,755,700	0.82	0.84	0.82	0.82	00:00:00
2017-03-08	2,420,200	0.83	0.83	0.82	0.82	00:00:00
2017-03-09	6,853,900	0.83	0.87	0.83	0.87	00:00:00
2017-03-13	2,365,200	0.88	0.88	0.86	0.87	00:00:00
2017-03-14	3,646,800	0.86	0.87	0.85	0.85	00:00:00
2017-03-15	2,751,800	0.85	0.86	0.84	0.84	00:00:00
2017-03-16	8,012,700	0.86	0.87	0.83	0.86	00:00:00
2017-03-17	5,556,100	0.86	0.88	0.86	0.88	00:00:00
2017-03-20	2,710,100	0.88	0.89	0.88	0.88	00:00:00
2017-03-21	2,778,600	0.88	0.89	0.87	0.87	00:00:00
2017-03-22	2,426,300	0.87	0.87	0.86	0.86	00:00:00
2017-03-23	2,418,800	0.86	0.88	0.86	0.87	00:00:00
2017-03-24	6,974,900	0.87	0.89	0.87	0.89	00:00:00
2017-03-27	3,539,300	0.89	0.90	0.88	0.89	00:00:00
2017-03-30	4,880,800	0.92	0.94	0.92	0.94	00:00:00
2017-03-31	8,488,600	0.94	0.97	0.93	0.95	00:00:00
2017-04-03	6,901,200	0.95	0.95	0.92	0.92	00:00:00
2017-04-06	4,437,200	0.91	0.94	0.90	0.93	00:00:00
2017-04-07	2,198,500	0.93	0.93	0.92	0.92	00:00:00
2017-04-13	1,901,300	0.92	0.92	0.91	0.92	00:00:00
2017-04-14	0	0.92	0.92	0.92	0.92	00:00:00
2017-04-17	0	0.92	0.92	0.92	0.92	00:00:00
2017-04-18	4,087,800	0.92	0.93	0.91	0.92	00:00:00
2017-04-19	1,878,200	0.92	0.93	0.92	0.92	00:00:00
2017-04-20	2,314,100	0.92	0.93	0.91	0.92	00:00:00
2017-04-21	2,775,100	0.91	0.92	0.90	0.90	00:00:00
2017-04-24	3,871,100	0.93	0.93	0.92	0.92	00:00:00
2017-04-25	3,089,400	0.92	0.94	0.92	0.93	00:00:00
2017-04-26	5,008,100	0.93	0.94	0.92	0.93	00:00:00
2017-05-01	0	0.94	0.94	0.94	0.94	00:00:00
2017-05-02	6,545,400	0.95	0.98	0.95	0.98	00:00:00
2017-05-03	4,687,500	0.98	0.98	0.96	0.97	00:00:00
2017-05-04	3,707,300	0.98	0.98	0.97	0.98	00:00:00
2017-05-05	5,396,600	0.97	0.98	0.97	0.97	00:00:00
2017-05-08	4,063,200	0.98	0.98	0.96	0.96	00:00:00
2017-05-09	3,894,400	0.97	0.98	0.96	0.98	00:00:00
2017-05-10	5,179,900	0.98	0.98	0.96	0.97	00:00:00
2017-05-11	4,825,400	0.95	0.96	0.94	0.95	00:00:00
2017-05-12	2,254,000	0.95	0.96	0.95	0.95	00:00:00
2017-05-15	3,314,300	0.95	0.97	0.94	0.97	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >>