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
2001-06-18	28,049	0.59	0.59	0.56	0.56	00:00:00
2001-06-19	39,137	0.57	0.57	0.55	0.55	00:00:00
2001-06-20	70,950	0.55	0.55	0.52	0.53	00:00:00
2001-06-21	58,770	0.54	0.54	0.52	0.53	00:00:00
2001-06-22	133,411	0.54	0.57	0.53	0.57	00:00:00
2001-06-25	59,310	0.57	0.57	0.55	0.55	00:00:00
2001-06-26	30,745	0.55	0.55	0.54	0.55	00:00:00
2001-06-27	61,324	0.55	0.56	0.54	0.54	00:00:00
2001-06-28	56,466	0.54	0.55	0.54	0.54	00:00:00
2001-06-29	68,809	0.55	0.55	0.54	0.54	00:00:00
2001-07-02	85,725	0.54	0.54	0.52	0.53	00:00:00
2001-07-03	39,757	0.53	0.55	0.53	0.55	00:00:00
2001-07-04	24,388	0.54	0.55	0.53	0.54	00:00:00
2001-07-05	20,737	0.53	0.54	0.53	0.53	00:00:00
2001-07-06	52,452	0.53	0.54	0.51	0.52	00:00:00
2001-07-09	42,139	0.52	0.52	0.50	0.50	00:00:00
2001-07-10	36,752	0.52	0.52	0.51	0.52	00:00:00
2001-07-11	18,572	0.51	0.51	0.50	0.50	00:00:00
2001-07-12	48,849	0.52	0.52	0.51	0.51	00:00:00
2001-07-13	22,062	0.52	0.52	0.50	0.50	00:00:00
2001-07-16	32,244	0.50	0.52	0.50	0.51	00:00:00
2001-07-17	33,356	0.51	0.52	0.50	0.52	00:00:00
2001-07-18	28,784	0.51	0.52	0.51	0.52	00:00:00
2001-07-19	55,172	0.51	0.53	0.51	0.53	00:00:00
2001-07-20	13,836	0.52	0.53	0.52	0.52	00:00:00
2001-07-23	28,714	0.52	0.52	0.51	0.51	00:00:00
2001-07-24	22,957	0.51	0.52	0.51	0.52	00:00:00
2001-07-25	12,156	0.52	0.52	0.51	0.51	00:00:00
2001-07-26	22,299	0.51	0.52	0.51	0.51	00:00:00
2001-07-27	30,434	0.52	0.52	0.51	0.52	00:00:00
2001-07-30	15,326	0.52	0.52	0.51	0.51	00:00:00
2001-07-31	17,036	0.51	0.52	0.51	0.51	00:00:00
2001-08-01	35,978	0.51	0.52	0.50	0.50	00:00:00
2001-08-02	45,400	0.50	0.51	0.49	0.50	00:00:00
2001-08-03	32,792	0.50	0.50	0.49	0.49	00:00:00
2001-08-06	20,228	0.49	0.50	0.49	0.50	00:00:00
2001-08-07	17,901	0.50	0.50	0.49	0.50	00:00:00
2001-08-08	16,137	0.50	0.50	0.49	0.49	00:00:00
2001-08-09	56,174	0.49	0.49	0.47	0.48	00:00:00
2001-08-10	91,694	0.48	0.49	0.45	0.46	00:00:00
2001-08-13	23,661	0.45	0.47	0.45	0.47	00:00:00
2001-08-14	22,252	0.47	0.48	0.47	0.47	00:00:00
2001-08-16	14,837	0.46	0.47	0.45	0.46	00:00:00
2001-08-17	34,332	0.46	0.47	0.44	0.45	00:00:00
2001-08-20	72,010	0.45	0.45	0.43	0.45	00:00:00
2001-08-21	29,218	0.45	0.46	0.45	0.46	00:00:00
2001-08-22	138,649	0.45	0.45	0.44	0.45	00:00:00
2001-08-23	64,924	0.45	0.45	0.44	0.44	00:00:00
2001-08-24	185,661	0.44	0.45	0.43	0.43	00:00:00
2001-08-27	163,946	0.43	0.44	0.40	0.41	00:00:00
2001-08-28	186,907	0.41	0.42	0.39	0.40	00:00:00
2001-08-29	481,830	0.39	0.41	0.38	0.41	00:00:00
2001-08-30	84,900	0.42	0.44	0.42	0.42	00:00:00
2001-08-31	90,318	0.42	0.42	0.40	0.40	00:00:00
2001-09-03	26,378	0.40	0.40	0.39	0.40	00:00:00
2001-09-04	26,564	0.40	0.40	0.40	0.40	00:00:00
2001-09-05	34,330	0.40	0.40	0.39	0.40	00:00:00
2001-09-06	19,594	0.39	0.39	0.39	0.39	00:00:00
2001-09-07	37,572	0.39	0.39	0.38	0.38	00:00:00
2001-09-10	67,160	0.38	0.39	0.36	0.38	00:00:00
2001-09-11	135,918	0.38	0.39	0.35	0.35	00:00:00
2001-09-12	110,393	0.35	0.36	0.32	0.34	00:00:00
2001-09-13	92,027	0.34	0.35	0.32	0.32	00:00:00
2001-09-14	168,758	0.33	0.34	0.29	0.31	00:00:00
2001-09-17	97,691	0.29	0.31	0.28	0.31	00:00:00
2001-09-18	96,180	0.31	0.33	0.29	0.32	00:00:00
2001-09-19	123,245	0.34	0.34	0.32	0.32	00:00:00
2001-09-20	42,491	0.32	0.32	0.31	0.32	00:00:00
2001-09-21	158,637	0.31	0.32	0.29	0.32	00:00:00
2001-09-24	76,814	0.33	0.34	0.32	0.33	00:00:00
2001-09-25	77,357	0.32	0.33	0.32	0.32	00:00:00
2001-09-26	329,896	0.33	0.37	0.33	0.35	00:00:00
2001-09-27	95,377	0.35	0.35	0.34	0.35	00:00:00
2001-09-28	122,213	0.36	0.37	0.35	0.35	00:00:00
2001-10-01	59,773	0.35	0.35	0.34	0.34	00:00:00
2001-10-02	81,285	0.34	0.35	0.34	0.34	00:00:00
2001-10-03	77,553	0.34	0.34	0.33	0.34	00:00:00
2001-10-04	58,820	0.34	0.35	0.34	0.34	00:00:00
2001-10-08	70,349	0.33	0.34	0.32	0.34	00:00:00
2001-10-09	92,837	0.34	0.35	0.33	0.35	00:00:00
2001-10-10	163,822	0.35	0.37	0.35	0.36	00:00:00
2001-10-11	268,542	0.37	0.39	0.36	0.36	00:00:00
2001-10-12	290,129	0.37	0.40	0.37	0.39	00:00:00
2001-10-15	178,898	0.39	0.40	0.39	0.40	00:00:00
2001-10-16	357,066	0.40	0.44	0.40	0.43	00:00:00
2001-10-17	333,986	0.45	0.46	0.45	0.45	00:00:00
2001-10-18	328,300	0.44	0.47	0.44	0.47	00:00:00
2001-10-19	279,771	0.47	0.49	0.47	0.47	00:00:00
2001-10-22	173,138	0.47	0.49	0.47	0.48	00:00:00
2001-10-23	171,718	0.49	0.49	0.48	0.49	00:00:00
2001-10-24	104,478	0.49	0.49	0.47	0.47	00:00:00
2001-10-25	261,850	0.47	0.48	0.45	0.45	00:00:00
2001-10-26	91,648	0.47	0.47	0.45	0.45	00:00:00
2001-10-29	176,478	0.45	0.47	0.44	0.45	00:00:00
2001-10-30	65,875	0.45	0.46	0.44	0.45	00:00:00
2001-10-31	55,066	0.45	0.46	0.45	0.46	00:00:00
2001-11-02	55,273	0.46	0.47	0.45	0.46	00:00:00
2001-11-05	463,453	0.47	0.52	0.47	0.52	00:00:00
2001-11-06	527,944	0.55	0.55	0.50	0.52	00:00:00
2001-11-07	160,284	0.52	0.54	0.52	0.54	00:00:00
2001-11-08	282,949	0.52	0.54	0.52	0.52	00:00:00
2001-11-09	88,348	0.52	0.52	0.50	0.50	00:00:00
2001-11-12	286,782	0.50	0.52	0.49	0.51	00:00:00
2001-11-13	155,229	0.52	0.54	0.52	0.53	00:00:00
2001-11-14	149,220	0.54	0.54	0.52	0.52	00:00:00
2001-11-15	118,340	0.53	0.53	0.52	0.52	00:00:00
2001-11-16	36,845	0.52	0.52	0.52	0.52	00:00:00
2001-11-19	47,798	0.52	0.53	0.52	0.52	00:00:00
2001-11-20	80,648	0.52	0.52	0.51	0.51	00:00:00
2001-11-21	88,556	0.50	0.51	0.50	0.50	00:00:00
2001-11-22	33,454	0.50	0.51	0.50	0.50	00:00:00
2001-11-23	38,274	0.50	0.51	0.50	0.51	00:00:00
2001-11-26	47,280	0.51	0.52	0.50	0.50	00:00:00
2001-11-27	72,691	0.50	0.51	0.49	0.49	00:00:00
2001-11-28	158,862	0.50	0.50	0.47	0.48	00:00:00
2001-11-29	69,814	0.47	0.49	0.47	0.49	00:00:00
2001-11-30	78,298	0.49	0.49	0.48	0.48	00:00:00
2001-12-03	56,266	0.48	0.48	0.47	0.47	00:00:00
2001-12-04	51,098	0.47	0.48	0.47	0.48	00:00:00
2001-12-05	170,721	0.49	0.51	0.49	0.50	00:00:00
2001-12-06	76,257	0.51	0.52	0.50	0.50	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 > >>