|
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 2024-04-26 | | Date | Volume | Open | High | Low | Close | Time | 2005-11-23 | 17 | 5.84 | 5.85 | 5.84 | 5.84 | 00:00:00 | 2005-11-24 | 33 | 5.82 | 5.84 | 5.78 | 5.81 | 00:00:00 | 2005-11-25 | 3 | 5.82 | 5.84 | 5.82 | 5.84 | 00:00:00 | 2005-11-28 | 111 | 5.84 | 5.85 | 5.80 | 5.80 | 00:00:00 | 2005-11-29 | 83 | 5.85 | 5.85 | 5.72 | 5.72 | 00:00:00 | 2005-11-30 | 5 | 5.71 | 5.83 | 5.71 | 5.83 | 00:00:00 | 2005-12-01 | 0 | 5.83 | 5.83 | 5.83 | 5.83 | 00:00:00 | 2005-12-02 | 300 | 5.75 | 5.87 | 5.75 | 5.83 | 00:00:00 | 2005-12-05 | 319 | 5.83 | 5.90 | 5.80 | 5.90 | 00:00:00 | 2005-12-06 | 1,510 | 5.90 | 6.75 | 5.82 | 6.61 | 00:00:00 | 2005-12-07 | 534 | 6.61 | 6.96 | 6.48 | 6.57 | 00:00:00 | 2005-12-08 | 57 | 6.51 | 6.64 | 6.51 | 6.62 | 00:00:00 | 2005-12-09 | 223 | 6.55 | 6.63 | 6.49 | 6.59 | 00:00:00 | 2005-12-12 | 156 | 6.51 | 6.59 | 6.32 | 6.46 | 00:00:00 | 2005-12-13 | 280 | 6.37 | 6.59 | 6.37 | 6.50 | 00:00:00 | 2005-12-14 | 261 | 6.52 | 6.65 | 6.52 | 6.60 | 00:00:00 | 2005-12-15 | 19 | 6.55 | 6.63 | 6.49 | 6.57 | 00:00:00 | 2005-12-16 | 369 | 6.55 | 6.61 | 6.48 | 6.55 | 00:00:00 | 2005-12-19 | 54 | 6.50 | 6.54 | 6.39 | 6.50 | 00:00:00 | 2005-12-20 | 25 | 6.49 | 6.50 | 6.46 | 6.47 | 00:00:00 | 2005-12-21 | 0 | 6.47 | 6.47 | 6.47 | 6.47 | 00:00:00 | 2005-12-22 | 0 | 6.47 | 6.47 | 6.47 | 6.47 | 00:00:00 | 2005-12-23 | 0 | 6.47 | 6.47 | 6.47 | 6.47 | 00:00:00 | 2005-12-27 | 0 | 6.47 | 6.47 | 6.47 | 6.47 | 00:00:00 | 2005-12-28 | 0 | 6.47 | 6.47 | 6.47 | 6.47 | 00:00:00 | 2005-12-29 | 0 | 6.47 | 6.47 | 6.47 | 6.47 | 00:00:00 | 2005-12-30 | 0 | 6.47 | 6.47 | 6.47 | 6.47 | 00:00:00 | 2006-01-02 | 1,766 | 5.90 | 5.95 | 5.71 | 5.76 | 00:00:00 | 2006-01-03 | 2,306 | 5.75 | 5.75 | 5.40 | 5.43 | 00:00:00 | 2006-01-04 | 9,699 | 5.49 | 6.39 | 5.49 | 6.05 | 00:00:00 | 2006-01-05 | 8,290 | 6.20 | 6.75 | 6.18 | 6.70 | 00:00:00 | 2006-01-06 | 7,227 | 6.72 | 7.09 | 6.62 | 6.74 | 00:00:00 | 2006-01-09 | 2,780 | 6.80 | 6.94 | 6.50 | 6.86 | 00:00:00 | 2006-01-10 | 984 | 6.89 | 6.95 | 6.77 | 6.95 | 00:00:00 | 2006-01-11 | 1,548 | 6.95 | 6.98 | 6.90 | 6.97 | 00:00:00 | 2006-01-12 | 1,060 | 6.98 | 6.98 | 6.89 | 6.90 | 00:00:00 | 2006-01-13 | 317 | 6.90 | 6.90 | 6.79 | 6.88 | 00:00:00 | 2006-01-16 | 4,286 | 6.95 | 7.05 | 6.90 | 7.05 | 00:00:00 | 2006-01-17 | 2,100 | 7.00 | 7.00 | 6.70 | 6.88 | 00:00:00 | 2006-01-18 | 2,159 | 6.85 | 6.85 | 6.66 | 6.67 | 00:00:00 | 2006-01-19 | 3,144 | 6.68 | 6.83 | 6.68 | 6.70 | 00:00:00 | 2006-01-20 | 10,320 | 6.62 | 6.74 | 6.53 | 6.66 | 00:00:00 | 2006-01-23 | 3,935 | 6.58 | 6.65 | 6.52 | 6.56 | 00:00:00 | 2006-01-24 | 7,596 | 6.53 | 6.55 | 6.35 | 6.44 | 00:00:00 | 2006-01-25 | 3,981 | 6.40 | 6.60 | 6.40 | 6.57 | 00:00:00 | 2006-01-26 | 7,024 | 6.53 | 6.62 | 6.50 | 6.55 | 00:00:00 | 2006-01-27 | 4,443 | 6.54 | 6.65 | 6.48 | 6.54 | 00:00:00 | 2006-01-30 | 4,095 | 6.43 | 6.51 | 6.43 | 6.46 | 00:00:00 | 2006-01-31 | 4,795 | 6.42 | 6.58 | 6.42 | 6.50 | 00:00:00 | 2006-02-01 | 24,360 | 6.52 | 6.64 | 6.50 | 6.60 | 00:00:00 | 2006-02-02 | 13,725 | 6.58 | 6.61 | 6.52 | 6.55 | 00:00:00 | 2006-02-03 | 4,822 | 6.55 | 6.55 | 6.52 | 6.52 | 00:00:00 | 2006-02-06 | 9,979 | 6.52 | 6.60 | 6.52 | 6.58 | 00:00:00 | 2006-02-07 | 5,626 | 6.60 | 6.60 | 6.52 | 6.55 | 00:00:00 | 2006-02-08 | 4,394 | 6.59 | 6.60 | 6.55 | 6.60 | 00:00:00 | 2006-02-09 | 5,738 | 6.59 | 6.60 | 6.55 | 6.59 | 00:00:00 | 2006-02-10 | 3,525 | 6.56 | 6.57 | 6.54 | 6.55 | 00:00:00 | 2006-02-13 | 4,444 | 6.55 | 6.57 | 6.40 | 6.47 | 00:00:00 | 2006-02-14 | 7,719 | 6.45 | 6.45 | 6.36 | 6.38 | 00:00:00 | 2006-02-15 | 10,867 | 6.38 | 6.39 | 6.25 | 6.32 | 00:00:00 | 2006-02-16 | 7,269 | 6.30 | 6.52 | 6.30 | 6.47 | 00:00:00 | 2006-02-17 | 21,806 | 6.50 | 6.62 | 6.48 | 6.60 | 00:00:00 | 2006-02-20 | 3,877 | 6.60 | 6.64 | 6.52 | 6.53 | 00:00:00 | 2006-02-21 | 12,947 | 6.54 | 6.58 | 6.53 | 6.56 | 00:00:00 | 2006-02-22 | 17,062 | 6.55 | 6.61 | 6.53 | 6.61 | 00:00:00 | 2006-02-23 | 46,443 | 6.66 | 7.05 | 6.66 | 7.00 | 00:00:00 | 2006-02-24 | 12,861 | 7.02 | 7.02 | 6.90 | 7.00 | 00:00:00 | 2006-02-27 | 19,658 | 7.01 | 7.34 | 6.98 | 7.28 | 00:00:00 | 2006-02-28 | 13,356 | 7.21 | 7.42 | 7.21 | 7.38 | 00:00:00 | 2006-03-01 | 7,019 | 7.39 | 7.52 | 7.39 | 7.47 | 00:00:00 | 2006-03-02 | 6,590 | 7.41 | 7.47 | 7.40 | 7.43 | 00:00:00 | 2006-03-03 | 21,821 | 7.42 | 7.55 | 7.42 | 7.45 | 00:00:00 | 2006-03-06 | 25,136 | 7.32 | 7.47 | 7.32 | 7.46 | 00:00:00 | 2006-03-07 | 12,197 | 7.37 | 7.49 | 7.37 | 7.46 | 00:00:00 | 2006-03-08 | 9,099 | 7.40 | 7.85 | 7.40 | 7.71 | 00:00:00 | 2006-03-09 | 3,271 | 7.70 | 7.88 | 7.70 | 7.77 | 00:00:00 | 2006-03-10 | 2,931 | 7.78 | 7.78 | 7.50 | 7.68 | 00:00:00 | 2006-03-13 | 4,305 | 7.70 | 7.70 | 7.61 | 7.63 | 00:00:00 | 2006-03-14 | 4,910 | 7.61 | 7.70 | 7.58 | 7.70 | 00:00:00 | 2006-03-15 | 4,343 | 7.70 | 7.74 | 7.63 | 7.73 | 00:00:00 | 2006-03-16 | 2,582 | 7.70 | 7.73 | 7.67 | 7.73 | 00:00:00 | 2006-03-17 | 2,394 | 7.70 | 7.79 | 7.70 | 7.76 | 00:00:00 | 2006-03-20 | 6,255 | 7.75 | 7.97 | 7.75 | 7.95 | 00:00:00 | 2006-03-21 | 2,848 | 7.90 | 8.07 | 7.90 | 8.04 | 00:00:00 | 2006-03-22 | 1,687 | 8.05 | 8.05 | 7.92 | 7.93 | 00:00:00 | 2006-03-23 | 3,077 | 8.01 | 8.01 | 7.93 | 7.94 | 00:00:00 | 2006-03-24 | 5,610 | 8.01 | 8.10 | 7.87 | 7.88 | 00:00:00 | 2006-03-27 | 1,681 | 7.88 | 7.95 | 7.81 | 7.85 | 00:00:00 | 2006-03-28 | 1,924 | 7.83 | 7.91 | 7.70 | 7.76 | 00:00:00 | 2006-03-29 | 3,016 | 7.66 | 7.81 | 7.66 | 7.70 | 00:00:00 | 2006-03-30 | 5,106 | 7.67 | 7.79 | 7.66 | 7.70 | 00:00:00 | 2006-03-31 | 1,962 | 7.70 | 7.75 | 7.65 | 7.70 | 00:00:00 | 2006-04-03 | 3,277 | 7.66 | 7.70 | 7.63 | 7.64 | 00:00:00 | 2006-04-04 | 2,019 | 7.68 | 7.72 | 7.60 | 7.72 | 00:00:00 | 2006-04-05 | 4,545 | 7.68 | 7.90 | 7.67 | 7.77 | 00:00:00 | 2006-04-06 | 4,631 | 7.77 | 8.01 | 7.77 | 8.00 | 00:00:00 | 2006-04-07 | 3,128 | 8.00 | 8.01 | 7.91 | 7.96 | 00:00:00 | 2006-04-10 | 1,937 | 7.98 | 7.98 | 7.83 | 7.92 | 00:00:00 | 2006-04-11 | 7,537 | 7.90 | 7.96 | 7.86 | 7.91 | 00:00:00 | 2006-04-12 | 2,313 | 7.86 | 7.95 | 7.80 | 7.87 | 00:00:00 | 2006-04-13 | 3,342 | 7.87 | 7.95 | 7.87 | 7.95 | 00:00:00 | 2006-04-18 | 3,598 | 7.84 | 8.00 | 7.84 | 8.00 | 00:00:00 | 2006-04-19 | 4,710 | 7.97 | 8.24 | 7.97 | 8.10 | 00:00:00 | 2006-04-20 | 3,552 | 8.10 | 8.15 | 7.97 | 8.05 | 00:00:00 | 2006-04-21 | 1,582 | 8.01 | 8.06 | 7.96 | 8.06 | 00:00:00 | 2006-04-24 | 5,504 | 8.06 | 8.21 | 8.01 | 8.13 | 00:00:00 | 2006-04-25 | 1,847 | 8.10 | 8.15 | 8.02 | 8.10 | 00:00:00 | 2006-04-26 | 3,839 | 8.11 | 8.20 | 8.03 | 8.06 | 00:00:00 | 2006-04-27 | 1,241 | 8.09 | 8.09 | 8.00 | 8.01 | 00:00:00 | 2006-04-28 | 1,850 | 8.00 | 8.00 | 7.85 | 7.94 | 00:00:00 | 2006-05-02 | 2,525 | 7.95 | 7.99 | 7.92 | 7.92 | 00:00:00 | 2006-05-03 | 1,997 | 7.90 | 7.90 | 7.74 | 7.80 | 00:00:00 | 2006-05-04 | 2,048 | 7.81 | 7.85 | 7.71 | 7.71 | 00:00:00 | 2006-05-05 | 17,152 | 7.70 | 7.75 | 7.25 | 7.28 | 00:00:00 | 2006-05-08 | 7,627 | 7.25 | 7.48 | 7.25 | 7.42 | 00:00:00 | 2006-05-09 | 3,675 | 7.43 | 7.52 | 7.42 | 7.46 | 00:00:00 | 2006-05-10 | 7,667 | 7.47 | 7.55 | 7.44 | 7.54 | 00:00:00 | 2006-05-11 | 2,336 | 7.58 | 7.61 | 7.50 | 7.50 | 00:00:00 | 2006-05-12 | 1,449 | 7.50 | 7.55 | 7.40 | 7.43 | 00:00:00 | 2006-05-15 | 1,365 | 7.45 | 7.45 | 7.30 | 7.35 | 00:00:00 | 2006-05-16 | 1,078 | 7.35 | 7.39 | 7.28 | 7.30 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|