|
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 2024-04-25 | | Date | Volume | Open | High | Low | Close | Time | 2006-05-16 | 1,078 | 7.35 | 7.39 | 7.28 | 7.30 | 00:00:00 | 2006-05-17 | 1,687 | 7.30 | 7.33 | 6.88 | 7.00 | 00:00:00 | 2006-05-18 | 5,024 | 7.07 | 7.18 | 6.54 | 6.63 | 00:00:00 | 2006-05-19 | 3,631 | 6.75 | 6.75 | 6.50 | 6.53 | 00:00:00 | 2006-05-22 | 1,260 | 6.54 | 6.70 | 6.40 | 6.40 | 00:00:00 | 2006-05-23 | 2,668 | 6.31 | 6.49 | 6.26 | 6.34 | 00:00:00 | 2006-05-24 | 7,284 | 6.30 | 6.31 | 6.09 | 6.15 | 00:00:00 | 2006-05-25 | 3,943 | 6.12 | 6.40 | 6.12 | 6.37 | 00:00:00 | 2006-05-26 | 4,168 | 6.44 | 6.59 | 6.44 | 6.44 | 00:00:00 | 2006-05-29 | 968 | 6.53 | 6.68 | 6.51 | 6.62 | 00:00:00 | 2006-05-30 | 2,515 | 6.63 | 6.68 | 6.44 | 6.50 | 00:00:00 | 2006-05-31 | 3,783 | 6.50 | 6.50 | 6.28 | 6.43 | 00:00:00 | 2006-06-01 | 2,926 | 6.43 | 6.43 | 6.29 | 6.33 | 00:00:00 | 2006-06-02 | 1,534 | 6.40 | 6.48 | 6.36 | 6.43 | 00:00:00 | 2006-06-05 | 1,013 | 6.45 | 6.52 | 6.40 | 6.49 | 00:00:00 | 2006-06-06 | 3,027 | 6.46 | 6.54 | 6.36 | 6.45 | 00:00:00 | 2006-06-07 | 2,161 | 6.48 | 6.53 | 6.46 | 6.49 | 00:00:00 | 2006-06-08 | 2,189 | 6.46 | 6.49 | 6.35 | 6.48 | 00:00:00 | 2006-06-09 | 3,916 | 6.49 | 6.58 | 6.38 | 6.45 | 00:00:00 | 2006-06-12 | 2,254 | 6.42 | 6.52 | 6.42 | 6.46 | 00:00:00 | 2006-06-13 | 1,813 | 6.43 | 6.43 | 6.33 | 6.33 | 00:00:00 | 2006-06-14 | 3,809 | 6.37 | 6.37 | 6.12 | 6.20 | 00:00:00 | 2006-06-15 | 7,004 | 6.22 | 6.25 | 6.15 | 6.22 | 00:00:00 | 2006-06-16 | 2,320 | 6.25 | 6.34 | 6.22 | 6.27 | 00:00:00 | 2006-06-19 | 2,007 | 6.32 | 6.43 | 6.30 | 6.41 | 00:00:00 | 2006-06-20 | 4,427 | 6.40 | 6.55 | 6.36 | 6.51 | 00:00:00 | 2006-06-21 | 7,364 | 6.61 | 6.75 | 6.61 | 6.70 | 00:00:00 | 2006-06-22 | 2,882 | 6.76 | 6.83 | 6.66 | 6.66 | 00:00:00 | 2006-06-23 | 668 | 6.66 | 6.68 | 6.60 | 6.68 | 00:00:00 | 2006-06-26 | 645 | 6.72 | 6.72 | 6.60 | 6.62 | 00:00:00 | 2006-06-27 | 724 | 6.62 | 6.65 | 6.60 | 6.62 | 00:00:00 | 2006-06-28 | 925 | 6.60 | 6.65 | 6.55 | 6.59 | 00:00:00 | 2006-06-29 | 1,647 | 6.61 | 6.72 | 6.59 | 6.61 | 00:00:00 | 2006-06-30 | 3,389 | 6.69 | 6.73 | 6.56 | 6.73 | 00:00:00 | 2006-07-03 | 1,432 | 6.75 | 6.75 | 6.65 | 6.68 | 00:00:00 | 2006-07-04 | 1,053 | 6.66 | 6.67 | 6.58 | 6.63 | 00:00:00 | 2006-07-05 | 1,173 | 6.62 | 6.62 | 6.50 | 6.55 | 00:00:00 | 2006-07-06 | 1,332 | 6.54 | 6.54 | 6.44 | 6.52 | 00:00:00 | 2006-07-07 | 2,288 | 6.51 | 6.51 | 6.42 | 6.47 | 00:00:00 | 2006-07-10 | 1,669 | 6.45 | 6.55 | 6.45 | 6.50 | 00:00:00 | 2006-07-11 | 4,157 | 6.47 | 6.52 | 6.44 | 6.47 | 00:00:00 | 2006-07-12 | 495 | 6.47 | 6.50 | 6.44 | 6.47 | 00:00:00 | 2006-07-13 | 3,166 | 6.47 | 6.47 | 6.30 | 6.31 | 00:00:00 | 2006-07-14 | 2,153 | 6.30 | 6.35 | 6.13 | 6.23 | 00:00:00 | 2006-07-17 | 2,422 | 6.22 | 6.23 | 6.11 | 6.20 | 00:00:00 | 2006-07-18 | 2,903 | 6.20 | 6.21 | 6.16 | 6.16 | 00:00:00 | 2006-07-19 | 1,567 | 6.15 | 6.21 | 6.15 | 6.20 | 00:00:00 | 2006-07-20 | 1,729 | 6.20 | 6.20 | 6.13 | 6.16 | 00:00:00 | 2006-07-21 | 2,598 | 6.16 | 6.16 | 6.09 | 6.09 | 00:00:00 | 2006-07-24 | 1,003 | 6.15 | 6.20 | 6.09 | 6.19 | 00:00:00 | 2006-07-25 | 4,450 | 6.20 | 6.31 | 6.20 | 6.26 | 00:00:00 | 2006-07-26 | 2,738 | 6.27 | 6.27 | 6.11 | 6.17 | 00:00:00 | 2006-07-27 | 2,132 | 6.19 | 6.22 | 6.14 | 6.18 | 00:00:00 | 2006-07-28 | 3,528 | 6.21 | 6.21 | 6.11 | 6.19 | 00:00:00 | 2006-07-31 | 2,185 | 6.20 | 6.23 | 6.15 | 6.20 | 00:00:00 | 2006-08-01 | 5,150 | 6.23 | 6.28 | 6.18 | 6.27 | 00:00:00 | 2006-08-02 | 3,484 | 6.30 | 6.40 | 6.30 | 6.31 | 00:00:00 | 2006-08-03 | 4,579 | 6.34 | 6.34 | 6.25 | 6.27 | 00:00:00 | 2006-08-04 | 1,259 | 6.29 | 6.32 | 6.28 | 6.29 | 00:00:00 | 2006-08-07 | 660 | 6.28 | 6.29 | 6.25 | 6.28 | 00:00:00 | 2006-08-08 | 993 | 6.27 | 6.29 | 6.26 | 6.27 | 00:00:00 | 2006-08-09 | 1,463 | 6.27 | 6.31 | 6.26 | 6.30 | 00:00:00 | 2006-08-10 | 884 | 6.28 | 6.28 | 6.25 | 6.28 | 00:00:00 | 2006-08-11 | 557 | 6.28 | 6.29 | 6.25 | 6.29 | 00:00:00 | 2006-08-14 | 272 | 6.27 | 6.29 | 6.26 | 6.28 | 00:00:00 | 2006-08-15 | 449 | 6.25 | 6.28 | 6.25 | 6.27 | 00:00:00 | 2006-08-16 | 1,474 | 6.29 | 6.32 | 6.26 | 6.32 | 00:00:00 | 2006-08-17 | 4,602 | 6.30 | 6.51 | 6.30 | 6.51 | 00:00:00 | 2006-08-18 | 2,080 | 6.52 | 6.55 | 6.45 | 6.48 | 00:00:00 | 2006-08-21 | 1,355 | 6.50 | 6.54 | 6.47 | 6.54 | 00:00:00 | 2006-08-22 | 1,312 | 6.52 | 6.55 | 6.50 | 6.55 | 00:00:00 | 2006-08-23 | 812 | 6.55 | 6.59 | 6.55 | 6.57 | 00:00:00 | 2006-08-24 | 778 | 6.57 | 6.57 | 6.50 | 6.57 | 00:00:00 | 2006-08-25 | 1,096 | 6.55 | 6.63 | 6.55 | 6.60 | 00:00:00 | 2006-08-28 | 1,296 | 6.63 | 6.73 | 6.56 | 6.66 | 00:00:00 | 2006-08-29 | 1,847 | 6.71 | 6.71 | 6.60 | 6.65 | 00:00:00 | 2006-08-30 | 3,774 | 6.64 | 6.70 | 6.62 | 6.69 | 00:00:00 | 2006-08-31 | 1,632 | 6.67 | 6.68 | 6.62 | 6.66 | 00:00:00 | 2006-09-01 | 4,194 | 6.55 | 6.66 | 6.46 | 6.62 | 00:00:00 | 2006-09-04 | 2,033 | 6.67 | 6.69 | 6.63 | 6.64 | 00:00:00 | 2006-09-05 | 780 | 6.65 | 6.68 | 6.63 | 6.65 | 00:00:00 | 2006-09-06 | 788 | 6.64 | 6.68 | 6.64 | 6.67 | 00:00:00 | 2006-09-07 | 3,054 | 6.67 | 6.68 | 6.65 | 6.67 | 00:00:00 | 2006-09-08 | 3,476 | 6.67 | 6.85 | 6.67 | 6.81 | 00:00:00 | 2006-09-11 | 5,391 | 6.85 | 7.14 | 6.84 | 6.97 | 00:00:00 | 2006-09-12 | 3,386 | 6.98 | 7.10 | 6.98 | 7.04 | 00:00:00 | 2006-09-13 | 5,460 | 7.03 | 7.17 | 7.00 | 7.14 | 00:00:00 | 2006-09-14 | 5,613 | 7.14 | 7.20 | 7.06 | 7.10 | 00:00:00 | 2006-09-15 | 3,007 | 7.09 | 7.11 | 7.01 | 7.02 | 00:00:00 | 2006-09-18 | 1,992 | 7.01 | 7.07 | 7.01 | 7.01 | 00:00:00 | 2006-09-19 | 2,251 | 7.03 | 7.05 | 7.01 | 7.01 | 00:00:00 | 2006-09-20 | 1,685 | 7.01 | 7.02 | 6.92 | 6.95 | 00:00:00 | 2006-09-21 | 4,008 | 6.95 | 7.07 | 6.91 | 7.05 | 00:00:00 | 2006-09-22 | 1,415 | 7.05 | 7.05 | 6.97 | 7.00 | 00:00:00 | 2006-09-25 | 683 | 7.00 | 7.00 | 6.98 | 6.99 | 00:00:00 | 2006-09-26 | 619 | 7.00 | 7.00 | 6.95 | 6.95 | 00:00:00 | 2006-09-27 | 2,096 | 6.97 | 7.05 | 6.96 | 7.04 | 00:00:00 | 2006-09-28 | 2,150 | 7.04 | 7.06 | 7.00 | 7.05 | 00:00:00 | 2006-09-29 | 3,291 | 7.03 | 7.17 | 7.01 | 7.14 | 00:00:00 | 2006-10-02 | 5,440 | 7.13 | 7.43 | 7.13 | 7.41 | 00:00:00 | 2006-10-03 | 3,164 | 7.43 | 7.47 | 7.28 | 7.28 | 00:00:00 | 2006-10-04 | 1,543 | 7.29 | 7.34 | 7.28 | 7.32 | 00:00:00 | 2006-10-05 | 6,614 | 7.32 | 7.32 | 7.27 | 7.28 | 00:00:00 | 2006-10-06 | 1,340 | 7.31 | 7.31 | 7.26 | 7.29 | 00:00:00 | 2006-10-09 | 2,151 | 7.24 | 7.30 | 7.22 | 7.23 | 00:00:00 | 2006-10-10 | 2,300 | 7.23 | 7.23 | 7.18 | 7.21 | 00:00:00 | 2006-10-11 | 3,034 | 7.20 | 7.20 | 7.10 | 7.14 | 00:00:00 | 2006-10-12 | 4,754 | 7.12 | 7.16 | 7.09 | 7.13 | 00:00:00 | 2006-10-13 | 858 | 7.11 | 7.14 | 7.09 | 7.12 | 00:00:00 | 2006-10-16 | 4,701 | 7.10 | 7.12 | 7.00 | 7.02 | 00:00:00 | 2006-10-17 | 2,660 | 7.02 | 7.16 | 7.02 | 7.16 | 00:00:00 | 2006-10-18 | 4,889 | 7.17 | 7.38 | 7.16 | 7.30 | 00:00:00 | 2006-10-19 | 8,574 | 7.32 | 7.57 | 7.32 | 7.51 | 00:00:00 | 2006-10-20 | 10,075 | 7.52 | 7.79 | 7.52 | 7.58 | 00:00:00 | 2006-10-23 | 3,086 | 7.57 | 7.80 | 7.57 | 7.65 | 00:00:00 | 2006-10-24 | 11,449 | 7.75 | 7.82 | 7.61 | 7.65 | 00:00:00 | 2006-10-25 | 3,842 | 7.68 | 7.68 | 7.56 | 7.63 | 00:00:00 | 2006-10-26 | 2,114 | 7.63 | 7.65 | 7.52 | 7.52 | 00:00:00 | 2006-10-27 | 1,603 | 7.52 | 7.54 | 7.44 | 7.48 | 00:00:00 | 2006-10-30 | 1,197 | 7.42 | 7.56 | 7.42 | 7.53 | 00:00:00 | 2006-10-31 | 8,983 | 7.56 | 7.72 | 7.56 | 7.61 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|