|
SONAE Indústria SGPS SA - [Ticker: SONI.LS] | | Last Trade | 1.84 | Last Trade Time | 2018-12-05 - 00:00:00 | Variation | --0.04 (+0.98%) | Open | 1.88 | High | 1.88 | Low | 1.83 | Volume | 13,795 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 0.01 x 4,155,000 - 0.01 x 170,007,100 | Former Close | 1.88 | 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 | SONI.LS quotes from 2000-01-01 to 2024-03-19 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 831 | 8.17 | 8.29 | 7.78 | 7.81 | 00:00:00 | 2000-01-04 | 564 | 7.76 | 7.76 | 7.37 | 7.49 | 00:00:00 | 2000-01-05 | 280 | 7.47 | 7.47 | 7.21 | 7.26 | 00:00:00 | 2000-01-06 | 288 | 7.30 | 7.48 | 7.30 | 7.33 | 00:00:00 | 2000-01-07 | 699 | 7.52 | 7.78 | 7.49 | 7.78 | 00:00:00 | 2000-01-10 | 668 | 7.89 | 8.06 | 7.75 | 7.77 | 00:00:00 | 2000-01-11 | 105 | 7.80 | 7.80 | 7.58 | 7.66 | 00:00:00 | 2000-01-12 | 231 | 7.67 | 7.83 | 7.66 | 7.67 | 00:00:00 | 2000-01-13 | 274 | 7.67 | 7.78 | 7.65 | 7.66 | 00:00:00 | 2000-01-14 | 165 | 7.75 | 7.76 | 7.65 | 7.70 | 00:00:00 | 2000-01-17 | 1,489 | 7.66 | 8.14 | 7.66 | 7.95 | 00:00:00 | 2000-01-18 | 451 | 7.98 | 8.09 | 7.67 | 7.79 | 00:00:00 | 2000-01-19 | 154 | 7.79 | 7.80 | 7.71 | 7.77 | 00:00:00 | 2000-01-20 | 1,406 | 8.00 | 8.10 | 7.81 | 8.00 | 00:00:00 | 2000-01-21 | 6,680 | 8.00 | 8.76 | 8.00 | 8.73 | 00:00:00 | 2000-01-24 | 2,284 | 8.80 | 9.23 | 8.58 | 8.60 | 00:00:00 | 2000-01-25 | 713 | 8.31 | 8.70 | 8.26 | 8.56 | 00:00:00 | 2000-01-26 | 806 | 8.64 | 8.94 | 8.56 | 8.56 | 00:00:00 | 2000-01-27 | 504 | 8.58 | 8.71 | 8.50 | 8.65 | 00:00:00 | 2000-01-28 | 215 | 8.67 | 8.67 | 8.45 | 8.45 | 00:00:00 | 2000-01-31 | 146 | 8.33 | 8.50 | 8.28 | 8.33 | 00:00:00 | 2000-02-01 | 218 | 8.40 | 8.40 | 8.27 | 8.31 | 00:00:00 | 2000-02-02 | 1,047 | 8.33 | 8.66 | 8.27 | 8.50 | 00:00:00 | 2000-02-03 | 562 | 8.50 | 8.63 | 8.45 | 8.50 | 00:00:00 | 2000-02-04 | 2,305 | 8.55 | 9.15 | 8.52 | 8.74 | 00:00:00 | 2000-02-07 | 742 | 8.85 | 8.98 | 8.75 | 8.83 | 00:00:00 | 2000-02-08 | 831 | 8.94 | 8.96 | 8.78 | 8.90 | 00:00:00 | 2000-02-09 | 647 | 8.83 | 8.90 | 8.59 | 8.60 | 00:00:00 | 2000-02-10 | 255 | 8.56 | 8.74 | 8.56 | 8.64 | 00:00:00 | 2000-02-11 | 589 | 8.66 | 8.80 | 8.65 | 8.76 | 00:00:00 | 2000-02-14 | 485 | 8.84 | 8.84 | 8.60 | 8.74 | 00:00:00 | 2000-02-15 | 427 | 8.75 | 8.79 | 8.60 | 8.66 | 00:00:00 | 2000-02-16 | 302 | 8.72 | 8.72 | 8.61 | 8.66 | 00:00:00 | 2000-02-17 | 483 | 8.66 | 8.73 | 8.61 | 8.66 | 00:00:00 | 2000-02-18 | 448 | 8.65 | 8.70 | 8.53 | 8.60 | 00:00:00 | 2000-02-21 | 153 | 8.60 | 8.60 | 8.45 | 8.47 | 00:00:00 | 2000-02-22 | 172 | 8.63 | 8.63 | 8.48 | 8.48 | 00:00:00 | 2000-02-23 | 402 | 8.55 | 8.55 | 8.30 | 8.40 | 00:00:00 | 2000-02-24 | 702 | 8.40 | 8.50 | 8.01 | 8.04 | 00:00:00 | 2000-02-25 | 637 | 8.06 | 8.50 | 8.06 | 8.39 | 00:00:00 | 2000-02-28 | 384 | 8.39 | 8.39 | 8.17 | 8.25 | 00:00:00 | 2000-02-29 | 369 | 8.39 | 8.46 | 8.17 | 8.25 | 00:00:00 | 2000-03-01 | 289 | 8.29 | 8.34 | 8.22 | 8.28 | 00:00:00 | 2000-03-02 | 128 | 8.31 | 8.37 | 8.24 | 8.24 | 00:00:00 | 2000-03-03 | 265 | 8.34 | 8.34 | 8.15 | 8.17 | 00:00:00 | 2000-03-06 | 88 | 8.33 | 8.33 | 8.17 | 8.18 | 00:00:00 | 2000-03-08 | 122 | 8.30 | 8.30 | 8.16 | 8.17 | 00:00:00 | 2000-03-09 | 294 | 8.26 | 8.26 | 7.90 | 8.10 | 00:00:00 | 2000-03-10 | 382 | 8.10 | 8.15 | 7.95 | 7.95 | 00:00:00 | 2000-03-13 | 302 | 7.95 | 8.05 | 7.65 | 7.88 | 00:00:00 | 2000-03-14 | 585 | 7.61 | 8.13 | 7.61 | 7.80 | 00:00:00 | 2000-03-15 | 273 | 7.67 | 7.82 | 7.55 | 7.63 | 00:00:00 | 2000-03-16 | 234 | 7.61 | 7.75 | 7.55 | 7.56 | 00:00:00 | 2000-03-17 | 152 | 7.60 | 7.77 | 7.51 | 7.51 | 00:00:00 | 2000-03-20 | 525 | 7.51 | 7.52 | 7.25 | 7.40 | 00:00:00 | 2000-03-21 | 325 | 7.40 | 7.47 | 7.25 | 7.34 | 00:00:00 | 2000-03-22 | 361 | 7.43 | 7.43 | 7.10 | 7.20 | 00:00:00 | 2000-03-23 | 291 | 7.12 | 7.18 | 6.98 | 6.98 | 00:00:00 | 2000-03-24 | 331 | 6.99 | 7.26 | 6.99 | 7.08 | 00:00:00 | 2000-03-27 | 208 | 7.25 | 7.25 | 7.02 | 7.07 | 00:00:00 | 2000-03-28 | 272 | 7.07 | 7.15 | 7.00 | 7.13 | 00:00:00 | 2000-03-29 | 98 | 7.13 | 7.15 | 7.01 | 7.01 | 00:00:00 | 2000-03-30 | 153 | 7.07 | 7.07 | 6.98 | 7.00 | 00:00:00 | 2000-03-31 | 60 | 7.01 | 7.15 | 6.99 | 7.15 | 00:00:00 | 2000-04-03 | 110 | 7.10 | 7.15 | 7.00 | 7.06 | 00:00:00 | 2000-04-04 | 97 | 7.04 | 7.19 | 7.04 | 7.10 | 00:00:00 | 2000-04-05 | 339 | 7.05 | 7.10 | 6.90 | 7.00 | 00:00:00 | 2000-04-06 | 164 | 7.05 | 7.13 | 7.00 | 7.04 | 00:00:00 | 2000-04-07 | 320 | 7.06 | 7.10 | 6.98 | 7.07 | 00:00:00 | 2000-04-10 | 50 | 7.02 | 7.08 | 7.01 | 7.01 | 00:00:00 | 2000-04-11 | 210 | 7.02 | 7.04 | 6.92 | 6.94 | 00:00:00 | 2000-04-12 | 81 | 7.00 | 7.07 | 6.95 | 6.95 | 00:00:00 | 2000-04-13 | 80 | 6.91 | 6.98 | 6.90 | 6.90 | 00:00:00 | 2000-04-14 | 155 | 6.99 | 7.00 | 6.86 | 6.86 | 00:00:00 | 2000-04-17 | 284 | 6.70 | 6.78 | 6.57 | 6.71 | 00:00:00 | 2000-04-18 | 69 | 6.64 | 6.86 | 6.64 | 6.67 | 00:00:00 | 2000-04-19 | 328 | 6.68 | 6.86 | 6.65 | 6.80 | 00:00:00 | 2000-04-20 | 17 | 6.85 | 6.85 | 6.72 | 6.72 | 00:00:00 | 2000-04-26 | 80 | 6.72 | 6.89 | 6.71 | 6.71 | 00:00:00 | 2000-04-27 | 111 | 6.86 | 6.86 | 6.70 | 6.72 | 00:00:00 | 2000-04-28 | 551 | 6.62 | 6.90 | 6.47 | 6.89 | 00:00:00 | 2000-05-02 | 154 | 6.75 | 6.89 | 6.68 | 6.75 | 00:00:00 | 2000-05-03 | 132 | 6.85 | 6.85 | 6.70 | 6.75 | 00:00:00 | 2000-05-04 | 88 | 6.77 | 6.80 | 6.70 | 6.70 | 00:00:00 | 2000-05-05 | 140 | 6.70 | 6.98 | 6.66 | 6.98 | 00:00:00 | 2000-05-08 | 95 | 6.96 | 6.96 | 6.75 | 6.82 | 00:00:00 | 2000-05-09 | 114 | 6.75 | 6.75 | 6.68 | 6.70 | 00:00:00 | 2000-05-10 | 173 | 6.79 | 6.79 | 6.54 | 6.59 | 00:00:00 | 2000-05-11 | 210 | 6.57 | 6.73 | 6.50 | 6.61 | 00:00:00 | 2000-05-12 | 46 | 6.53 | 6.68 | 6.53 | 6.53 | 00:00:00 | 2000-05-15 | 21 | 6.51 | 6.64 | 6.50 | 6.63 | 00:00:00 | 2000-05-16 | 47 | 6.63 | 6.67 | 6.55 | 6.57 | 00:00:00 | 2000-05-17 | 21 | 6.52 | 6.60 | 6.49 | 6.53 | 00:00:00 | 2000-05-18 | 166 | 6.50 | 6.67 | 6.47 | 6.55 | 00:00:00 | 2000-05-19 | 106 | 6.47 | 6.51 | 6.40 | 6.40 | 00:00:00 | 2000-05-22 | 115 | 6.31 | 6.45 | 6.12 | 6.14 | 00:00:00 | 2000-05-23 | 58 | 6.35 | 6.40 | 6.20 | 6.25 | 00:00:00 | 2000-05-24 | 86 | 6.29 | 6.29 | 6.20 | 6.28 | 00:00:00 | 2000-05-25 | 166 | 6.31 | 6.40 | 6.28 | 6.28 | 00:00:00 | 2000-05-26 | 79 | 6.30 | 6.30 | 6.11 | 6.24 | 00:00:00 | 2000-05-29 | 43 | 6.21 | 6.29 | 6.21 | 6.24 | 00:00:00 | 2000-05-30 | 77 | 6.22 | 6.28 | 6.18 | 6.18 | 00:00:00 | 2000-05-31 | 149 | 6.25 | 6.50 | 6.20 | 6.50 | 00:00:00 | 2000-06-01 | 1,607 | 6.51 | 7.13 | 6.51 | 6.95 | 00:00:00 | 2000-06-02 | 1,176 | 7.12 | 7.36 | 6.76 | 6.86 | 00:00:00 | 2000-06-05 | 176 | 7.00 | 7.05 | 6.61 | 6.74 | 00:00:00 | 2000-06-06 | 221 | 6.64 | 6.72 | 6.56 | 6.60 | 00:00:00 | 2000-06-07 | 231 | 6.51 | 6.54 | 6.32 | 6.40 | 00:00:00 | 2000-06-08 | 59 | 6.49 | 6.49 | 6.42 | 6.45 | 00:00:00 | 2000-06-09 | 77 | 6.42 | 6.49 | 6.41 | 6.43 | 00:00:00 | 2000-06-12 | 80 | 6.65 | 6.65 | 6.47 | 6.48 | 00:00:00 | 2000-06-13 | 215 | 6.50 | 6.67 | 6.45 | 6.63 | 00:00:00 | 2000-06-14 | 136 | 6.70 | 6.89 | 6.65 | 6.72 | 00:00:00 | 2000-06-15 | 180 | 6.67 | 6.80 | 6.67 | 6.70 | 00:00:00 | 2000-06-16 | 99 | 6.70 | 6.78 | 6.64 | 6.65 | 00:00:00 | 2000-06-19 | 47 | 6.65 | 6.70 | 6.60 | 6.66 | 00:00:00 | 2000-06-20 | 60 | 6.66 | 6.70 | 6.56 | 6.60 | 00:00:00 | 2000-06-21 | 39 | 6.58 | 6.58 | 6.52 | 6.55 | 00:00:00 | 2000-06-23 | 78 | 6.51 | 6.60 | 6.48 | 6.51 | 00:00:00 | 2000-06-26 | 132 | 6.48 | 6.55 | 6.43 | 6.54 | 00:00:00 | 2000-06-27 | 117 | 6.53 | 6.53 | 6.37 | 6.37 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|