|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-26 | 40,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2003-05-27 | 90,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2003-05-28 | 23,494,200 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2003-05-29 | 2,732,800 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2003-05-30 | 4,093,000 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2003-06-02 | 6,901,300 | 0.26 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2003-06-03 | 3,055,200 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2003-06-04 | 50,000 | 0.26 | 0.29 | 0.26 | 0.29 | 00:00:00 | | 2003-06-05 | 0 | 0.29 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2003-06-06 | 8,787,600 | 0.28 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2003-06-09 | 6,755,600 | 0.29 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2003-06-10 | 1,359,100 | 0.29 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2003-06-11 | 3,114,600 | 0.29 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2003-06-12 | 5,478,000 | 0.29 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2003-06-13 | 816,600 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2003-06-16 | 27,300 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2003-06-17 | 4,858,700 | 0.29 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2003-06-18 | 4,700,600 | 0.29 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2003-06-19 | 1,009,300 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2003-06-20 | 5,803,000 | 0.29 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2003-06-23 | 8,946,000 | 0.30 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2003-06-24 | 905,100 | 0.31 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2003-06-25 | 2,654,600 | 0.31 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2003-06-26 | 1,240,100 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2003-06-27 | 50,000 | 0.31 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2003-06-30 | 67,500 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2003-07-01 | 5,661,100 | 0.31 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2003-07-02 | 2,000 | 0.30 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2003-07-03 | 2,282,700 | 0.30 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2003-07-04 | 877,100 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2003-07-07 | 1,044,900 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2003-07-08 | 2,556,600 | 0.31 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2003-07-09 | 25,000 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2003-07-10 | 667,400 | 0.30 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2003-07-11 | 4,569,600 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2003-07-14 | 627,200 | 0.31 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2003-07-15 | 952,100 | 0.30 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2003-07-16 | 7,556,900 | 0.31 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2003-07-17 | 0 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2003-07-18 | 471,800 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2003-07-21 | 5,000 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2003-07-22 | 816,100 | 0.29 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2003-07-23 | 1,157,500 | 0.30 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2003-07-24 | 1,176,500 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2003-07-25 | 4,122,100 | 0.30 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2003-07-28 | 118,000 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2003-07-29 | 639,700 | 0.30 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2003-07-30 | 1,166,300 | 0.30 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2003-07-31 | 3,377,600 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2003-08-01 | 99,900 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2003-08-04 | 913,800 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2003-08-05 | 1,167,900 | 0.29 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2003-08-06 | 389,900 | 0.29 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2003-08-07 | 10,000 | 0.29 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2003-08-08 | 1,010,400 | 0.29 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2003-08-11 | 2,065,800 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2003-08-12 | 2,870,700 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2003-08-13 | 1,467,300 | 0.29 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2003-08-14 | 705,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2003-08-15 | 586,600 | 0.29 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2003-08-18 | 3,108,700 | 0.29 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2003-08-19 | 2,285,100 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2003-08-20 | 641,700 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2003-08-21 | 3,356,400 | 0.29 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2003-08-22 | 562,200 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2003-08-25 | 211,200 | 0.29 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2003-08-26 | 328,800 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2003-08-27 | 794,100 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2003-08-28 | 1,986,700 | 0.29 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2003-08-29 | 2,956,400 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2003-09-01 | 513,600 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2003-09-02 | 1,618,500 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2003-09-03 | 159,900 | 0.30 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2003-09-04 | 3,766,700 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2003-09-05 | 716,800 | 0.30 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2003-09-08 | 475,100 | 0.30 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2003-09-09 | 842,000 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2003-09-10 | 217,400 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2003-09-11 | 45,500 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2003-09-12 | 662,000 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2003-09-15 | 786,600 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2003-09-16 | 1,847,600 | 0.29 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2003-09-17 | 4,146,400 | 0.29 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2003-09-18 | 57,000 | 0.29 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2003-09-19 | 6,561,700 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2003-09-22 | 5,871,900 | 0.29 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2003-09-23 | 1,632,900 | 0.29 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2003-09-24 | 2,961,200 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2003-09-25 | 100,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2003-09-26 | 41,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2003-09-29 | 5,434,300 | 0.29 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2003-09-30 | 4,597,900 | 0.29 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2003-10-01 | 36,047,900 | 0.30 | 0.34 | 0.30 | 0.32 | 00:00:00 | | 2003-10-02 | 14,374,000 | 0.33 | 0.35 | 0.32 | 0.34 | 00:00:00 | | 2003-10-03 | 8,040,500 | 0.34 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2003-10-06 | 3,384,900 | 0.34 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2003-10-07 | 7,036,200 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2003-10-08 | 6,927,600 | 0.34 | 0.36 | 0.34 | 0.35 | 00:00:00 | | 2003-10-09 | 100,000 | 0.36 | 0.37 | 0.35 | 0.36 | 00:00:00 | | 2003-10-10 | 5,235,200 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2003-10-13 | 16,862,400 | 0.37 | 0.39 | 0.37 | 0.38 | 00:00:00 | | 2003-10-14 | 17,712,900 | 0.39 | 0.40 | 0.38 | 0.39 | 00:00:00 | | 2003-10-15 | 10,769,800 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2003-10-16 | 10,468,300 | 0.39 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2003-10-17 | 7,014,500 | 0.37 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2003-10-20 | 5,280,600 | 0.38 | 0.39 | 0.37 | 0.38 | 00:00:00 | | 2003-10-21 | 150,000 | 0.38 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2003-10-22 | 7,804,900 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2003-10-23 | 4,535,700 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2003-10-24 | 2,068,400 | 0.36 | 0.37 | 0.35 | 0.36 | 00:00:00 | | 2003-10-27 | 2,106,800 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2003-10-28 | 90,000 | 0.36 | 0.39 | 0.36 | 0.37 | 00:00:00 | | 2003-10-29 | 6,056,900 | 0.37 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2003-10-30 | 10,546,600 | 0.37 | 0.39 | 0.37 | 0.38 | 00:00:00 | | 2003-10-31 | 17,572,700 | 0.38 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2003-11-03 | 2,177,300 | 0.37 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2003-11-04 | 5,352,900 | 0.37 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2003-11-05 | 1,367,200 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2003-11-06 | 5,726,100 | 0.37 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2003-11-07 | 7,832,300 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2003-11-10 | 1,839,400 | 0.37 | 0.38 | 0.37 | 0.37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
