|
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 2024-04-24 | | Date | Volume | Open | High | Low | Close | Time | 2007-04-24 | 1,593 | 9.37 | 9.42 | 9.35 | 9.38 | 00:00:00 | 2007-04-25 | 334 | 9.37 | 9.39 | 9.34 | 9.35 | 00:00:00 | 2007-04-26 | 3,940 | 9.36 | 9.45 | 9.35 | 9.37 | 00:00:00 | 2007-04-27 | 1,516 | 9.37 | 9.49 | 9.37 | 9.47 | 00:00:00 | 2007-04-30 | 1,320 | 9.41 | 9.46 | 9.36 | 9.36 | 00:00:00 | 2007-05-02 | 2,141 | 9.38 | 9.45 | 9.35 | 9.37 | 00:00:00 | 2007-05-03 | 2,762 | 9.41 | 9.42 | 9.12 | 9.12 | 00:00:00 | 2007-05-04 | 2,608 | 9.24 | 9.41 | 9.13 | 9.36 | 00:00:00 | 2007-05-07 | 1,453 | 9.36 | 9.40 | 9.30 | 9.35 | 00:00:00 | 2007-05-08 | 1,204 | 9.33 | 9.35 | 9.30 | 9.33 | 00:00:00 | 2007-05-09 | 2,975 | 9.33 | 9.47 | 9.33 | 9.47 | 00:00:00 | 2007-05-10 | 9,291 | 9.55 | 9.93 | 9.55 | 9.87 | 00:00:00 | 2007-05-11 | 3,942 | 9.78 | 9.83 | 9.66 | 9.81 | 00:00:00 | 2007-05-14 | 2,874 | 9.83 | 9.85 | 9.77 | 9.85 | 00:00:00 | 2007-05-15 | 2,578 | 9.87 | 9.89 | 9.81 | 9.82 | 00:00:00 | 2007-05-16 | 6,094 | 9.88 | 9.88 | 9.63 | 9.74 | 00:00:00 | 2007-05-17 | 2,338 | 9.76 | 9.83 | 9.76 | 9.83 | 00:00:00 | 2007-05-18 | 4,794 | 9.89 | 9.90 | 9.80 | 9.82 | 00:00:00 | 2007-05-21 | 1,941 | 9.88 | 9.88 | 9.76 | 9.76 | 00:00:00 | 2007-05-22 | 3,568 | 9.76 | 9.82 | 9.72 | 9.82 | 00:00:00 | 2007-05-23 | 4,341 | 9.67 | 9.83 | 9.67 | 9.81 | 00:00:00 | 2007-05-24 | 5,386 | 9.77 | 9.80 | 9.73 | 9.77 | 00:00:00 | 2007-05-25 | 3,786 | 9.70 | 9.81 | 9.70 | 9.78 | 00:00:00 | 2007-05-28 | 1,939 | 9.71 | 9.80 | 9.71 | 9.80 | 00:00:00 | 2007-05-29 | 4,099 | 9.77 | 9.80 | 9.75 | 9.80 | 00:00:00 | 2007-05-30 | 4,304 | 9.75 | 9.77 | 9.59 | 9.74 | 00:00:00 | 2007-05-31 | 4,152 | 9.73 | 9.75 | 9.66 | 9.73 | 00:00:00 | 2007-06-01 | 6,345 | 9.75 | 9.93 | 9.73 | 9.93 | 00:00:00 | 2007-06-04 | 8,763 | 9.92 | 9.98 | 9.75 | 9.90 | 00:00:00 | 2007-06-05 | 11,329 | 9.90 | 10.47 | 9.90 | 10.21 | 00:00:00 | 2007-06-06 | 6,451 | 10.24 | 10.34 | 9.96 | 10.02 | 00:00:00 | 2007-06-07 | 5,455 | 10.02 | 10.07 | 9.80 | 9.85 | 00:00:00 | 2007-06-08 | 3,575 | 9.82 | 10.02 | 9.51 | 9.90 | 00:00:00 | 2007-06-11 | 5,132 | 10.00 | 10.17 | 9.82 | 9.89 | 00:00:00 | 2007-06-12 | 5,830 | 9.90 | 9.93 | 9.74 | 9.74 | 00:00:00 | 2007-06-13 | 1,500 | 9.62 | 9.98 | 9.62 | 9.98 | 00:00:00 | 2007-06-14 | 6,316 | 9.90 | 10.30 | 9.90 | 10.30 | 00:00:00 | 2007-06-15 | 9,805 | 10.26 | 10.60 | 10.26 | 10.50 | 00:00:00 | 2007-06-18 | 4,939 | 10.40 | 10.51 | 10.29 | 10.50 | 00:00:00 | 2007-06-19 | 9,248 | 10.36 | 10.70 | 10.36 | 10.68 | 00:00:00 | 2007-06-20 | 8,292 | 10.64 | 11.04 | 10.64 | 10.95 | 00:00:00 | 2007-06-21 | 6,511 | 10.96 | 11.03 | 10.73 | 10.82 | 00:00:00 | 2007-06-22 | 6,754 | 10.90 | 10.92 | 10.62 | 10.87 | 00:00:00 | 2007-06-25 | 4,162 | 10.88 | 10.88 | 10.54 | 10.60 | 00:00:00 | 2007-06-26 | 1,904 | 10.58 | 10.70 | 10.50 | 10.51 | 00:00:00 | 2007-06-27 | 4,785 | 10.50 | 10.57 | 10.42 | 10.46 | 00:00:00 | 2007-06-28 | 983 | 10.47 | 10.67 | 10.47 | 10.67 | 00:00:00 | 2007-06-29 | 3,227 | 10.60 | 10.75 | 10.60 | 10.75 | 00:00:00 | 2007-07-02 | 3,323 | 10.75 | 10.75 | 10.57 | 10.70 | 00:00:00 | 2007-07-03 | 2,536 | 10.65 | 10.73 | 10.55 | 10.65 | 00:00:00 | 2007-07-04 | 1,448 | 10.65 | 10.68 | 10.57 | 10.61 | 00:00:00 | 2007-07-05 | 2,739 | 10.56 | 10.58 | 10.37 | 10.43 | 00:00:00 | 2007-07-06 | 1,715 | 10.38 | 10.44 | 10.35 | 10.37 | 00:00:00 | 2007-07-09 | 1,337 | 10.39 | 10.44 | 10.35 | 10.36 | 00:00:00 | 2007-07-10 | 1,219 | 10.36 | 10.36 | 10.22 | 10.27 | 00:00:00 | 2007-07-11 | 1,350 | 10.22 | 10.28 | 10.15 | 10.18 | 00:00:00 | 2007-07-12 | 3,697 | 10.16 | 10.42 | 10.12 | 10.36 | 00:00:00 | 2007-07-13 | 2,039 | 10.43 | 10.46 | 10.37 | 10.43 | 00:00:00 | 2007-07-16 | 1,286 | 10.42 | 10.46 | 10.33 | 10.43 | 00:00:00 | 2007-07-17 | 1,508 | 10.41 | 10.43 | 10.33 | 10.40 | 00:00:00 | 2007-07-18 | 4,367 | 10.35 | 10.46 | 10.35 | 10.45 | 00:00:00 | 2007-07-19 | 2,187 | 10.35 | 10.51 | 10.35 | 10.51 | 00:00:00 | 2007-07-20 | 2,461 | 10.47 | 10.55 | 10.40 | 10.49 | 00:00:00 | 2007-07-23 | 5,009 | 10.50 | 10.85 | 10.45 | 10.85 | 00:00:00 | 2007-07-24 | 3,191 | 10.80 | 10.93 | 10.52 | 10.64 | 00:00:00 | 2007-07-25 | 8,738 | 10.71 | 10.90 | 10.40 | 10.40 | 00:00:00 | 2007-07-26 | 3,327 | 10.52 | 10.56 | 10.40 | 10.41 | 00:00:00 | 2007-07-27 | 2,518 | 10.38 | 10.38 | 10.16 | 10.25 | 00:00:00 | 2007-07-30 | 2,456 | 10.17 | 10.40 | 10.17 | 10.31 | 00:00:00 | 2007-07-31 | 2,905 | 10.30 | 10.51 | 10.30 | 10.38 | 00:00:00 | 2007-08-01 | 2,733 | 10.20 | 10.25 | 10.12 | 10.22 | 00:00:00 | 2007-08-02 | 7,083 | 10.23 | 10.68 | 10.23 | 10.63 | 00:00:00 | 2007-08-03 | 1,922 | 10.63 | 10.64 | 10.53 | 10.60 | 00:00:00 | 2007-08-06 | 2,635 | 10.31 | 10.56 | 10.31 | 10.56 | 00:00:00 | 2007-08-07 | 3,234 | 10.50 | 10.71 | 10.50 | 10.57 | 00:00:00 | 2007-08-08 | 5,917 | 10.43 | 10.65 | 10.43 | 10.55 | 00:00:00 | 2007-08-09 | 4,029 | 10.51 | 10.63 | 10.42 | 10.45 | 00:00:00 | 2007-08-10 | 4,009 | 10.30 | 10.50 | 9.87 | 9.91 | 00:00:00 | 2007-08-13 | 3,911 | 10.12 | 10.12 | 9.62 | 9.62 | 00:00:00 | 2007-08-14 | 6,779 | 9.61 | 9.68 | 9.37 | 9.42 | 00:00:00 | 2007-08-15 | 3,704 | 9.42 | 9.42 | 9.15 | 9.28 | 00:00:00 | 2007-08-16 | 6,529 | 9.00 | 9.08 | 8.65 | 8.99 | 00:00:00 | 2007-08-17 | 8,767 | 8.65 | 9.33 | 8.38 | 8.80 | 00:00:00 | 2007-08-20 | 4,772 | 9.03 | 9.10 | 8.83 | 8.95 | 00:00:00 | 2007-08-21 | 3,102 | 8.95 | 9.00 | 8.82 | 9.00 | 00:00:00 | 2007-08-22 | 7,490 | 9.00 | 9.28 | 8.99 | 9.18 | 00:00:00 | 2007-08-23 | 3,646 | 9.20 | 9.28 | 9.12 | 9.12 | 00:00:00 | 2007-08-24 | 692 | 9.12 | 9.18 | 9.01 | 9.14 | 00:00:00 | 2007-08-27 | 4,349 | 9.19 | 9.30 | 9.16 | 9.20 | 00:00:00 | 2007-08-28 | 4,207 | 9.22 | 9.22 | 8.93 | 9.00 | 00:00:00 | 2007-08-29 | 5,983 | 8.80 | 9.05 | 8.70 | 9.05 | 00:00:00 | 2007-08-30 | 19,427 | 9.48 | 9.55 | 9.24 | 9.34 | 00:00:00 | 2007-08-31 | 8,300 | 9.37 | 9.57 | 9.33 | 9.51 | 00:00:00 | 2007-09-03 | 5,270 | 9.52 | 9.69 | 9.51 | 9.65 | 00:00:00 | 2007-09-04 | 5,322 | 9.64 | 9.82 | 9.51 | 9.79 | 00:00:00 | 2007-09-05 | 5,872 | 9.80 | 9.80 | 9.59 | 9.68 | 00:00:00 | 2007-09-06 | 5,517 | 9.72 | 9.80 | 9.55 | 9.76 | 00:00:00 | 2007-09-07 | 4,803 | 9.77 | 9.78 | 9.31 | 9.33 | 00:00:00 | 2007-09-10 | 3,590 | 9.16 | 9.30 | 8.95 | 9.06 | 00:00:00 | 2007-09-11 | 3,557 | 9.30 | 9.30 | 9.09 | 9.27 | 00:00:00 | 2007-09-12 | 3,638 | 9.42 | 9.42 | 9.16 | 9.27 | 00:00:00 | 2007-09-13 | 4,140 | 9.30 | 9.30 | 9.02 | 9.11 | 00:00:00 | 2007-09-14 | 4,044 | 9.11 | 9.11 | 8.80 | 8.81 | 00:00:00 | 2007-09-17 | 6,009 | 8.80 | 8.80 | 8.24 | 8.38 | 00:00:00 | 2007-09-18 | 7,690 | 8.26 | 8.49 | 8.18 | 8.30 | 00:00:00 | 2007-09-19 | 17,390 | 9.00 | 9.00 | 8.42 | 8.51 | 00:00:00 | 2007-09-20 | 5,109 | 8.54 | 8.57 | 8.27 | 8.35 | 00:00:00 | 2007-09-21 | 14,528 | 8.48 | 8.70 | 8.36 | 8.52 | 00:00:00 | 2007-09-24 | 6,226 | 8.60 | 8.66 | 8.38 | 8.45 | 00:00:00 | 2007-09-25 | 9,577 | 8.40 | 8.40 | 7.92 | 7.92 | 00:00:00 | 2007-09-26 | 6,621 | 8.03 | 8.20 | 7.90 | 7.91 | 00:00:00 | 2007-09-27 | 6,419 | 8.00 | 8.04 | 7.97 | 7.97 | 00:00:00 | 2007-09-28 | 9,121 | 8.00 | 8.01 | 7.81 | 7.88 | 00:00:00 | 2007-10-01 | 10,526 | 7.92 | 8.10 | 7.81 | 8.09 | 00:00:00 | 2007-10-02 | 11,551 | 8.22 | 8.55 | 8.22 | 8.42 | 00:00:00 | 2007-10-03 | 4,939 | 8.43 | 8.50 | 8.32 | 8.50 | 00:00:00 | 2007-10-04 | 7,643 | 8.50 | 8.78 | 8.36 | 8.72 | 00:00:00 | 2007-10-05 | 4,253 | 8.80 | 8.92 | 8.79 | 8.91 | 00:00:00 | 2007-10-08 | 4,648 | 8.95 | 8.96 | 8.83 | 8.88 | 00:00:00 | 2007-10-09 | 6,304 | 8.88 | 8.88 | 8.76 | 8.81 | 00:00:00 | 2007-10-10 | 2,516 | 8.89 | 8.89 | 8.75 | 8.79 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|