|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-28 | 112,061 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2002-11-29 | 200,493 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2002-12-02 | 182,729 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2002-12-03 | 60,849 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2002-12-04 | 42,139 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2002-12-05 | 19,091 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2002-12-06 | 25,761 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2002-12-09 | 27,980 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2002-12-10 | 63,388 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2002-12-11 | 11,033 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2002-12-12 | 63,553 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2002-12-13 | 63,172 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2002-12-16 | 21,954 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2002-12-17 | 17,244 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2002-12-18 | 27,938 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2002-12-19 | 72,361 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2002-12-20 | 176,472 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2002-12-23 | 42,338 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2002-12-27 | 41,059 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2002-12-30 | 34,937 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2002-12-31 | 98,757 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2003-01-02 | 50,000 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2003-01-03 | 41,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2003-01-06 | 4,440,200 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2003-01-07 | 4,034,400 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2003-01-08 | 724,500 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2003-01-09 | 734,500 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2003-01-10 | 1,844,900 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2003-01-13 | 5,908,800 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2003-01-14 | 10,949,600 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2003-01-15 | 18,830,900 | 0.28 | 0.30 | 0.27 | 0.29 | 00:00:00 | | 2003-01-16 | 3,339,500 | 0.28 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2003-01-17 | 7,475,800 | 0.28 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2003-01-20 | 99,900 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2003-01-21 | 24,900 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2003-01-22 | 5,000 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2003-01-23 | 95,000 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2003-01-24 | 93,600 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2003-01-27 | 76,400 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2003-01-28 | 4,404,700 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2003-01-29 | 17,500 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2003-01-30 | 133,400 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2003-01-31 | 92,000 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2003-02-03 | 53,800 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2003-02-04 | 28,800 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2003-02-05 | 1,486,700 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2003-02-06 | 536,800 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2003-02-07 | 124,900 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2003-02-10 | 16,700 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2003-02-11 | 200 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2003-02-12 | 100,800 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2003-02-13 | 275,200 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2003-02-14 | 54,100 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2003-02-17 | 120,500 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2003-02-18 | 1,256,000 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2003-02-19 | 3,853,300 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2003-02-20 | 1,116,500 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2003-02-21 | 77,600 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2003-02-24 | 99,900 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2003-02-25 | 124,900 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2003-02-26 | 41,900 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2003-02-27 | 1,215,000 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2003-02-28 | 32,600 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2003-03-03 | 25,000 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2003-03-04 | 141,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2003-03-05 | 25,000 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2003-03-06 | 57,300 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2003-03-07 | 9,900 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2003-03-10 | 150,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2003-03-11 | 39,900 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2003-03-12 | 428,900 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2003-03-13 | 51,800 | 0.22 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2003-03-14 | 74,900 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2003-03-17 | 49,900 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2003-03-18 | 20,000 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2003-03-19 | 150,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2003-03-20 | 5,404,100 | 0.23 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2003-03-21 | 3,195,500 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2003-03-24 | 250,000 | 0.23 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2003-03-25 | 668,300 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2003-03-26 | 80,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2003-03-27 | 50,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2003-03-28 | 1,255,500 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2003-03-31 | 152,000 | 0.23 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2003-04-01 | 1,457,600 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2003-04-02 | 50,000 | 0.23 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2003-04-03 | 14,600 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2003-04-04 | 2,227,200 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2003-04-07 | 25,000 | 0.24 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2003-04-08 | 206,400 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2003-04-09 | 205,000 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2003-04-10 | 75,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2003-04-11 | 3,787,600 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2003-04-14 | 175,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2003-04-15 | 65,000 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2003-04-16 | 223,400 | 0.25 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2003-04-17 | 1,730,600 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2003-04-22 | 125,000 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2003-04-23 | 4,000 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2003-04-24 | 822,200 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2003-04-25 | 235,500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2003-04-28 | 711,800 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2003-04-29 | 97,800 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2003-04-30 | 50,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2003-05-02 | 1,218,500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2003-05-05 | 49,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2003-05-06 | 3,538,100 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2003-05-07 | 1,036,800 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2003-05-08 | 7,943,900 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2003-05-09 | 1,477,700 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2003-05-12 | 2,817,400 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2003-05-13 | 1,641,600 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2003-05-14 | 468,000 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2003-05-15 | 829,700 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2003-05-16 | 80,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2003-05-19 | 30,800 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2003-05-20 | 79,900 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2003-05-21 | 87,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2003-05-22 | 2,239,500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2003-05-23 | 355,500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2003-05-26 | 40,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
