|
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 2024-04-23 | | Date | Volume | Open | High | Low | Close | Time | 2006-10-31 | 8,983 | 7.56 | 7.72 | 7.56 | 7.61 | 00:00:00 | 2006-11-01 | 2,217 | 7.62 | 7.69 | 7.57 | 7.60 | 00:00:00 | 2006-11-02 | 2,439 | 7.60 | 7.62 | 7.57 | 7.58 | 00:00:00 | 2006-11-03 | 2,367 | 7.62 | 7.62 | 7.52 | 7.52 | 00:00:00 | 2006-11-06 | 2,121 | 7.56 | 7.58 | 7.46 | 7.46 | 00:00:00 | 2006-11-07 | 3,960 | 7.52 | 7.57 | 7.47 | 7.48 | 00:00:00 | 2006-11-08 | 1,410 | 7.52 | 7.52 | 7.45 | 7.46 | 00:00:00 | 2006-11-09 | 1,055 | 7.46 | 7.49 | 7.43 | 7.47 | 00:00:00 | 2006-11-10 | 1,038 | 7.46 | 7.48 | 7.44 | 7.48 | 00:00:00 | 2006-11-13 | 788 | 7.48 | 7.49 | 7.44 | 7.44 | 00:00:00 | 2006-11-14 | 1,286 | 7.47 | 7.49 | 7.37 | 7.47 | 00:00:00 | 2006-11-15 | 639 | 7.48 | 7.50 | 7.44 | 7.50 | 00:00:00 | 2006-11-16 | 1,426 | 7.50 | 7.54 | 7.48 | 7.50 | 00:00:00 | 2006-11-17 | 2,435 | 7.50 | 7.52 | 7.38 | 7.45 | 00:00:00 | 2006-11-20 | 1,644 | 7.44 | 7.44 | 7.37 | 7.41 | 00:00:00 | 2006-11-21 | 1,744 | 7.42 | 7.44 | 7.35 | 7.40 | 00:00:00 | 2006-11-22 | 937 | 7.39 | 7.45 | 7.38 | 7.41 | 00:00:00 | 2006-11-23 | 955 | 7.42 | 7.44 | 7.38 | 7.40 | 00:00:00 | 2006-11-24 | 1,124 | 7.40 | 7.40 | 7.35 | 7.39 | 00:00:00 | 2006-11-27 | 1,641 | 7.39 | 7.39 | 7.28 | 7.28 | 00:00:00 | 2006-11-28 | 2,198 | 7.28 | 7.31 | 7.15 | 7.18 | 00:00:00 | 2006-11-29 | 1,701 | 7.21 | 7.30 | 7.20 | 7.29 | 00:00:00 | 2006-11-30 | 1,555 | 7.34 | 7.35 | 7.29 | 7.35 | 00:00:00 | 2006-12-01 | 1,506 | 7.36 | 7.40 | 7.28 | 7.28 | 00:00:00 | 2006-12-04 | 1,145 | 7.39 | 7.40 | 7.33 | 7.38 | 00:00:00 | 2006-12-05 | 3,781 | 7.39 | 7.51 | 7.39 | 7.45 | 00:00:00 | 2006-12-06 | 1,692 | 7.46 | 7.48 | 7.43 | 7.45 | 00:00:00 | 2006-12-07 | 1,916 | 7.45 | 7.48 | 7.41 | 7.41 | 00:00:00 | 2006-12-08 | 570 | 7.41 | 7.43 | 7.40 | 7.43 | 00:00:00 | 2006-12-11 | 2,256 | 7.43 | 7.45 | 7.39 | 7.39 | 00:00:00 | 2006-12-12 | 2,569 | 7.39 | 7.41 | 7.37 | 7.39 | 00:00:00 | 2006-12-13 | 2,230 | 7.40 | 7.47 | 7.40 | 7.45 | 00:00:00 | 2006-12-14 | 4,243 | 7.46 | 7.57 | 7.46 | 7.54 | 00:00:00 | 2006-12-15 | 4,179 | 7.56 | 7.57 | 7.49 | 7.50 | 00:00:00 | 2006-12-18 | 1,569 | 7.50 | 7.52 | 7.45 | 7.50 | 00:00:00 | 2006-12-19 | 2,504 | 7.51 | 7.53 | 7.50 | 7.51 | 00:00:00 | 2006-12-20 | 2,597 | 7.51 | 7.55 | 7.49 | 7.49 | 00:00:00 | 2006-12-21 | 2,877 | 7.55 | 7.55 | 7.49 | 7.49 | 00:00:00 | 2006-12-22 | 822 | 7.50 | 7.52 | 7.49 | 7.51 | 00:00:00 | 2006-12-27 | 1,476 | 7.50 | 7.53 | 7.49 | 7.50 | 00:00:00 | 2006-12-28 | 2,582 | 7.53 | 7.54 | 7.49 | 7.49 | 00:00:00 | 2006-12-29 | 4,135 | 7.49 | 7.53 | 7.49 | 7.50 | 00:00:00 | 2007-01-02 | 7,558 | 7.51 | 7.67 | 7.50 | 7.57 | 00:00:00 | 2007-01-03 | 7,969 | 7.62 | 7.62 | 7.56 | 7.58 | 00:00:00 | 2007-01-04 | 3,028 | 7.57 | 7.60 | 7.54 | 7.57 | 00:00:00 | 2007-01-05 | 6,601 | 7.56 | 7.59 | 7.52 | 7.52 | 00:00:00 | 2007-01-08 | 3,804 | 7.52 | 7.55 | 7.50 | 7.53 | 00:00:00 | 2007-01-09 | 8,788 | 7.56 | 7.57 | 7.50 | 7.50 | 00:00:00 | 2007-01-10 | 5,466 | 7.50 | 7.52 | 7.40 | 7.50 | 00:00:00 | 2007-01-11 | 27,584 | 7.52 | 7.93 | 7.51 | 7.90 | 00:00:00 | 2007-01-12 | 14,312 | 7.95 | 8.07 | 7.90 | 7.96 | 00:00:00 | 2007-01-15 | 10,775 | 7.98 | 8.16 | 7.97 | 8.12 | 00:00:00 | 2007-01-16 | 10,370 | 8.14 | 8.29 | 8.14 | 8.15 | 00:00:00 | 2007-01-17 | 6,643 | 8.17 | 8.20 | 8.01 | 8.14 | 00:00:00 | 2007-01-18 | 4,751 | 8.18 | 8.18 | 8.09 | 8.14 | 00:00:00 | 2007-01-19 | 4,657 | 8.14 | 8.15 | 8.06 | 8.09 | 00:00:00 | 2007-01-22 | 12,214 | 8.09 | 8.24 | 8.07 | 8.15 | 00:00:00 | 2007-01-23 | 4,025 | 8.16 | 8.20 | 8.10 | 8.15 | 00:00:00 | 2007-01-24 | 4,963 | 8.15 | 8.15 | 8.08 | 8.12 | 00:00:00 | 2007-01-25 | 2,077 | 8.14 | 8.14 | 8.08 | 8.10 | 00:00:00 | 2007-01-26 | 4,689 | 8.07 | 8.07 | 7.94 | 8.01 | 00:00:00 | 2007-01-29 | 5,209 | 8.01 | 8.11 | 8.01 | 8.10 | 00:00:00 | 2007-01-30 | 2,340 | 8.11 | 8.14 | 8.10 | 8.14 | 00:00:00 | 2007-01-31 | 8,297 | 8.14 | 8.19 | 8.11 | 8.12 | 00:00:00 | 2007-02-01 | 10,605 | 8.19 | 8.35 | 8.17 | 8.35 | 00:00:00 | 2007-02-02 | 15,446 | 8.39 | 8.53 | 8.37 | 8.53 | 00:00:00 | 2007-02-05 | 14,483 | 8.53 | 8.73 | 8.46 | 8.65 | 00:00:00 | 2007-02-06 | 6,359 | 8.66 | 8.68 | 8.60 | 8.65 | 00:00:00 | 2007-02-07 | 9,937 | 8.66 | 8.83 | 8.61 | 8.80 | 00:00:00 | 2007-02-08 | 6,288 | 8.80 | 8.89 | 8.75 | 8.84 | 00:00:00 | 2007-02-09 | 14,087 | 8.87 | 9.06 | 8.76 | 8.94 | 00:00:00 | 2007-02-12 | 3,969 | 8.95 | 9.05 | 8.90 | 8.92 | 00:00:00 | 2007-02-13 | 5,779 | 8.89 | 8.98 | 8.77 | 8.90 | 00:00:00 | 2007-02-14 | 5,255 | 8.83 | 9.09 | 8.83 | 9.05 | 00:00:00 | 2007-02-15 | 10,889 | 9.08 | 9.24 | 8.99 | 9.18 | 00:00:00 | 2007-02-16 | 16,258 | 9.16 | 9.56 | 9.16 | 9.40 | 00:00:00 | 2007-02-19 | 8,799 | 9.42 | 9.60 | 9.40 | 9.57 | 00:00:00 | 2007-02-20 | 8,774 | 9.60 | 9.75 | 9.50 | 9.75 | 00:00:00 | 2007-02-21 | 6,831 | 9.74 | 9.75 | 9.55 | 9.58 | 00:00:00 | 2007-02-22 | 5,596 | 9.57 | 9.72 | 9.42 | 9.60 | 00:00:00 | 2007-02-23 | 3,111 | 9.54 | 9.68 | 9.31 | 9.31 | 00:00:00 | 2007-02-26 | 3,709 | 9.28 | 9.54 | 9.11 | 9.47 | 00:00:00 | 2007-02-27 | 4,884 | 9.47 | 9.48 | 8.92 | 8.93 | 00:00:00 | 2007-02-28 | 6,198 | 8.92 | 8.98 | 8.53 | 8.87 | 00:00:00 | 2007-03-01 | 8,239 | 8.85 | 9.15 | 8.65 | 8.72 | 00:00:00 | 2007-03-02 | 7,215 | 8.80 | 9.10 | 8.73 | 8.94 | 00:00:00 | 2007-03-05 | 18,049 | 8.75 | 8.99 | 8.32 | 8.95 | 00:00:00 | 2007-03-06 | 7,849 | 8.97 | 9.36 | 8.97 | 9.23 | 00:00:00 | 2007-03-07 | 3,182 | 9.29 | 9.40 | 9.03 | 9.17 | 00:00:00 | 2007-03-08 | 5,949 | 9.21 | 9.21 | 9.05 | 9.16 | 00:00:00 | 2007-03-09 | 5,618 | 9.17 | 9.22 | 9.12 | 9.18 | 00:00:00 | 2007-03-12 | 6,211 | 9.20 | 9.25 | 9.20 | 9.25 | 00:00:00 | 2007-03-13 | 3,783 | 9.25 | 9.29 | 9.15 | 9.22 | 00:00:00 | 2007-03-14 | 3,602 | 9.09 | 9.09 | 8.83 | 9.00 | 00:00:00 | 2007-03-15 | 2,441 | 9.02 | 9.18 | 9.02 | 9.11 | 00:00:00 | 2007-03-16 | 1,660 | 9.02 | 9.10 | 8.98 | 9.04 | 00:00:00 | 2007-03-19 | 1,261 | 9.18 | 9.18 | 9.01 | 9.16 | 00:00:00 | 2007-03-20 | 2,117 | 9.15 | 9.17 | 9.13 | 9.16 | 00:00:00 | 2007-03-21 | 4,152 | 9.17 | 9.17 | 9.01 | 9.04 | 00:00:00 | 2007-03-22 | 3,819 | 9.14 | 9.22 | 9.07 | 9.11 | 00:00:00 | 2007-03-23 | 1,013 | 9.12 | 9.13 | 9.08 | 9.11 | 00:00:00 | 2007-03-26 | 2,022 | 9.12 | 9.16 | 9.05 | 9.11 | 00:00:00 | 2007-03-27 | 2,969 | 9.15 | 9.17 | 9.06 | 9.16 | 00:00:00 | 2007-03-28 | 415 | 9.16 | 9.16 | 9.05 | 9.06 | 00:00:00 | 2007-03-29 | 874 | 9.13 | 9.13 | 9.06 | 9.07 | 00:00:00 | 2007-03-30 | 3,446 | 9.06 | 9.23 | 9.06 | 9.23 | 00:00:00 | 2007-04-02 | 2,554 | 9.23 | 9.29 | 9.20 | 9.25 | 00:00:00 | 2007-04-03 | 4,216 | 9.28 | 9.36 | 9.25 | 9.36 | 00:00:00 | 2007-04-04 | 1,905 | 9.33 | 9.36 | 9.28 | 9.30 | 00:00:00 | 2007-04-05 | 2,049 | 9.30 | 9.37 | 9.16 | 9.23 | 00:00:00 | 2007-04-10 | 1,688 | 9.24 | 9.27 | 9.21 | 9.26 | 00:00:00 | 2007-04-11 | 3,676 | 9.23 | 9.28 | 9.10 | 9.14 | 00:00:00 | 2007-04-12 | 1,217 | 9.15 | 9.21 | 9.12 | 9.18 | 00:00:00 | 2007-04-13 | 1,962 | 9.14 | 9.21 | 9.14 | 9.20 | 00:00:00 | 2007-04-16 | 4,398 | 9.24 | 9.49 | 9.22 | 9.39 | 00:00:00 | 2007-04-17 | 1,884 | 9.45 | 9.49 | 9.34 | 9.36 | 00:00:00 | 2007-04-18 | 2,650 | 9.35 | 9.41 | 9.27 | 9.37 | 00:00:00 | 2007-04-19 | 1,777 | 9.30 | 9.40 | 9.26 | 9.36 | 00:00:00 | 2007-04-20 | 1,204 | 9.31 | 9.45 | 9.30 | 9.41 | 00:00:00 | 2007-04-23 | 1,478 | 9.31 | 9.44 | 9.31 | 9.41 | 00:00:00 | 2007-04-24 | 1,593 | 9.37 | 9.42 | 9.35 | 9.38 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|