|
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 2024-04-20 | | Date | Volume | Open | High | Low | Close | Time | 2007-10-10 | 2,516 | 8.89 | 8.89 | 8.75 | 8.79 | 00:00:00 | 2007-10-11 | 12,119 | 8.77 | 8.88 | 8.71 | 8.74 | 00:00:00 | 2007-10-12 | 10,096 | 8.69 | 8.73 | 8.50 | 8.70 | 00:00:00 | 2007-10-15 | 6,295 | 8.72 | 8.84 | 8.68 | 8.74 | 00:00:00 | 2007-10-16 | 5,223 | 8.63 | 8.68 | 8.56 | 8.67 | 00:00:00 | 2007-10-17 | 2,878 | 8.79 | 8.84 | 8.72 | 8.77 | 00:00:00 | 2007-10-18 | 2,794 | 8.78 | 8.82 | 8.73 | 8.78 | 00:00:00 | 2007-10-19 | 1,329 | 8.80 | 8.80 | 8.72 | 8.73 | 00:00:00 | 2007-10-22 | 4,301 | 8.80 | 8.65 | 8.50 | 8.60 | 00:00:00 | 2007-10-23 | 3,870 | 8.64 | 8.71 | 8.62 | 8.67 | 00:00:00 | 2007-10-24 | 6,441 | 8.67 | 8.69 | 8.40 | 8.40 | 00:00:00 | 2007-10-25 | 3,968 | 8.45 | 8.55 | 8.44 | 8.47 | 00:00:00 | 2007-10-26 | 9,487 | 8.38 | 8.48 | 8.31 | 8.31 | 00:00:00 | 2007-10-29 | 7,320 | 8.36 | 8.49 | 8.34 | 8.45 | 00:00:00 | 2007-10-30 | 11,871 | 8.51 | 8.51 | 8.24 | 8.29 | 00:00:00 | 2007-10-31 | 6,053 | 8.31 | 8.43 | 8.30 | 8.37 | 00:00:00 | 2007-11-01 | 3,726 | 8.38 | 8.43 | 8.30 | 8.43 | 00:00:00 | 2007-11-02 | 6,000 | 8.41 | 8.42 | 8.31 | 8.35 | 00:00:00 | 2007-11-05 | 1,578 | 8.30 | 8.39 | 8.30 | 8.33 | 00:00:00 | 2007-11-06 | 6,104 | 8.37 | 8.46 | 8.37 | 8.44 | 00:00:00 | 2007-11-07 | 9,530 | 8.49 | 8.51 | 8.26 | 8.39 | 00:00:00 | 2007-11-08 | 12,895 | 8.34 | 8.34 | 8.21 | 8.27 | 00:00:00 | 2007-11-09 | 7,554 | 8.26 | 8.36 | 8.11 | 8.17 | 00:00:00 | 2007-11-12 | 3,744 | 8.15 | 8.20 | 8.11 | 8.17 | 00:00:00 | 2007-11-13 | 7,253 | 8.17 | 8.32 | 8.06 | 8.25 | 00:00:00 | 2007-11-14 | 3,333 | 8.33 | 8.35 | 8.20 | 8.21 | 00:00:00 | 2007-11-15 | 4,977 | 8.23 | 8.23 | 8.06 | 8.08 | 00:00:00 | 2007-11-16 | 6,104 | 8.09 | 8.10 | 7.88 | 7.92 | 00:00:00 | 2007-11-19 | 5,445 | 7.92 | 7.95 | 7.63 | 7.64 | 00:00:00 | 2007-11-20 | 14,601 | 7.61 | 7.67 | 7.27 | 7.35 | 00:00:00 | 2007-11-21 | 8,415 | 7.32 | 7.34 | 7.05 | 7.09 | 00:00:00 | 2007-11-22 | 14,694 | 7.10 | 7.38 | 6.95 | 7.28 | 00:00:00 | 2007-11-23 | 6,380 | 7.33 | 7.42 | 7.20 | 7.36 | 00:00:00 | 2007-11-26 | 6,263 | 7.40 | 7.48 | 7.31 | 7.42 | 00:00:00 | 2007-11-27 | 5,827 | 7.32 | 7.37 | 7.19 | 7.29 | 00:00:00 | 2007-11-28 | 6,746 | 7.33 | 7.44 | 7.24 | 7.44 | 00:00:00 | 2007-11-29 | 5,095 | 7.50 | 7.68 | 7.50 | 7.60 | 00:00:00 | 2007-11-30 | 14,151 | 7.61 | 7.89 | 7.61 | 7.78 | 00:00:00 | 2007-12-03 | 3,923 | 7.70 | 7.80 | 7.65 | 7.75 | 00:00:00 | 2007-12-04 | 6,986 | 7.80 | 7.80 | 7.63 | 7.64 | 00:00:00 | 2007-12-05 | 4,340 | 7.71 | 7.71 | 7.54 | 7.59 | 00:00:00 | 2007-12-06 | 11,186 | 7.61 | 7.61 | 7.32 | 7.41 | 00:00:00 | 2007-12-07 | 7,985 | 7.44 | 7.56 | 7.36 | 7.46 | 00:00:00 | 2007-12-10 | 2,633 | 7.50 | 7.57 | 7.46 | 7.51 | 00:00:00 | 2007-12-11 | 5,088 | 7.58 | 7.58 | 7.41 | 7.55 | 00:00:00 | 2007-12-12 | 4,497 | 7.48 | 7.51 | 7.40 | 7.48 | 00:00:00 | 2007-12-13 | 4,096 | 7.45 | 7.50 | 7.22 | 7.22 | 00:00:00 | 2007-12-14 | 4,181 | 7.31 | 7.42 | 7.19 | 7.29 | 00:00:00 | 2007-12-17 | 5,744 | 7.25 | 7.25 | 7.11 | 7.21 | 00:00:00 | 2007-12-18 | 13,688 | 7.21 | 7.28 | 7.10 | 7.12 | 00:00:00 | 2007-12-19 | 12,473 | 7.12 | 7.12 | 6.95 | 7.00 | 00:00:00 | 2007-12-20 | 12,837 | 7.00 | 7.01 | 6.67 | 6.71 | 00:00:00 | 2007-12-21 | 14,438 | 6.73 | 6.89 | 6.50 | 6.78 | 00:00:00 | 2007-12-24 | 2,156 | 6.83 | 6.83 | 6.71 | 6.77 | 00:00:00 | 2007-12-27 | 5,521 | 6.79 | 6.80 | 6.54 | 6.68 | 00:00:00 | 2007-12-28 | 6,182 | 6.67 | 6.67 | 6.51 | 6.65 | 00:00:00 | 2007-12-31 | 2,357 | 6.67 | 6.67 | 6.58 | 6.65 | 00:00:00 | 2008-01-02 | 5,680 | 6.65 | 6.75 | 6.45 | 6.49 | 00:00:00 | 2008-01-03 | 10,233 | 6.49 | 6.49 | 6.17 | 6.19 | 00:00:00 | 2008-01-04 | 12,304 | 6.19 | 6.26 | 6.04 | 6.11 | 00:00:00 | 2008-01-07 | 12,817 | 6.11 | 6.11 | 5.71 | 5.80 | 00:00:00 | 2008-01-08 | 14,498 | 5.78 | 6.28 | 5.77 | 5.96 | 00:00:00 | 2008-01-09 | 15,685 | 5.98 | 5.98 | 5.52 | 5.59 | 00:00:00 | 2008-01-10 | 20,391 | 5.69 | 5.81 | 5.14 | 5.18 | 00:00:00 | 2008-01-11 | 27,721 | 5.23 | 5.23 | 4.78 | 5.04 | 00:00:00 | 2008-01-14 | 13,991 | 5.05 | 5.30 | 5.05 | 5.10 | 00:00:00 | 2008-01-15 | 16,987 | 5.13 | 5.13 | 4.82 | 4.89 | 00:00:00 | 2008-01-16 | 32,592 | 4.77 | 5.20 | 4.42 | 5.03 | 00:00:00 | 2008-01-17 | 20,556 | 5.20 | 5.29 | 4.80 | 4.85 | 00:00:00 | 2008-01-18 | 13,978 | 4.90 | 4.94 | 4.71 | 4.78 | 00:00:00 | 2008-01-21 | 9,763 | 4.79 | 4.79 | 4.46 | 4.48 | 00:00:00 | 2008-01-22 | 25,053 | 4.25 | 4.57 | 4.18 | 4.48 | 00:00:00 | 2008-01-23 | 15,943 | 4.57 | 4.65 | 4.35 | 4.40 | 00:00:00 | 2008-01-24 | 14,819 | 4.60 | 4.60 | 4.42 | 4.44 | 00:00:00 | 2008-01-25 | 17,900 | 4.56 | 4.63 | 4.50 | 4.55 | 00:00:00 | 2008-01-28 | 6,304 | 4.50 | 4.55 | 4.40 | 4.54 | 00:00:00 | 2008-01-29 | 6,151 | 4.60 | 4.64 | 4.57 | 4.60 | 00:00:00 | 2008-01-30 | 4,660 | 4.60 | 4.62 | 4.53 | 4.60 | 00:00:00 | 2008-01-31 | 7,003 | 4.61 | 4.62 | 4.48 | 4.56 | 00:00:00 | 2008-02-01 | 16,210 | 4.60 | 4.78 | 4.56 | 4.75 | 00:00:00 | 2008-02-04 | 12,234 | 4.81 | 4.99 | 4.81 | 4.97 | 00:00:00 | 2008-03-25 | 764,400 | 4.26 | 4.31 | 4.22 | 4.29 | 00:00:00 | 2008-03-26 | 900,600 | 4.30 | 4.35 | 4.25 | 4.27 | 00:00:00 | 2008-03-27 | 798,400 | 4.26 | 4.50 | 4.26 | 4.45 | 00:00:00 | 2008-03-28 | 836,100 | 4.47 | 4.58 | 4.41 | 4.46 | 00:00:00 | 2008-03-31 | 675,000 | 4.49 | 4.49 | 4.36 | 4.40 | 00:00:00 | 2008-04-01 | 697,200 | 4.43 | 4.54 | 4.41 | 4.52 | 00:00:00 | 2008-04-02 | 583,200 | 4.55 | 4.58 | 4.51 | 4.56 | 00:00:00 | 2008-04-03 | 411,600 | 4.55 | 4.57 | 4.44 | 4.51 | 00:00:00 | 2008-04-04 | 1,126,300 | 4.52 | 4.67 | 4.48 | 4.56 | 00:00:00 | 2008-04-07 | 518,700 | 4.62 | 4.68 | 4.59 | 4.60 | 00:00:00 | 2008-04-08 | 968,600 | 4.59 | 4.67 | 4.55 | 4.65 | 00:00:00 | 2008-04-09 | 964,800 | 4.65 | 4.72 | 4.61 | 4.64 | 00:00:00 | 2008-04-10 | 998,300 | 4.65 | 4.71 | 4.56 | 4.61 | 00:00:00 | 2008-04-11 | 1,106,000 | 4.64 | 4.64 | 4.51 | 4.54 | 00:00:00 | 2008-04-14 | 684,000 | 4.53 | 4.54 | 4.46 | 4.50 | 00:00:00 | 2008-04-15 | 561,700 | 4.52 | 4.55 | 4.49 | 4.51 | 00:00:00 | 2008-04-16 | 672,200 | 4.54 | 4.61 | 4.51 | 4.59 | 00:00:00 | 2008-04-17 | 636,200 | 4.61 | 4.64 | 4.55 | 4.58 | 00:00:00 | 2008-04-18 | 847,700 | 4.59 | 4.64 | 4.59 | 4.63 | 00:00:00 | 2008-04-21 | 1,152,100 | 4.65 | 4.75 | 4.65 | 4.71 | 00:00:00 | 2008-04-22 | 2,171,100 | 4.74 | 4.81 | 4.73 | 4.73 | 00:00:00 | 2008-04-23 | 3,268,600 | 4.73 | 4.73 | 4.56 | 4.56 | 00:00:00 | 2008-04-24 | 957,100 | 4.57 | 4.58 | 4.51 | 4.52 | 00:00:00 | 2008-04-25 | 517,200 | 4.56 | 4.57 | 4.53 | 4.55 | 00:00:00 | 2008-04-28 | 732,000 | 4.58 | 4.59 | 4.53 | 4.54 | 00:00:00 | 2008-04-29 | 875,100 | 4.54 | 4.56 | 4.52 | 4.53 | 00:00:00 | 2008-04-30 | 1,209,600 | 4.55 | 4.57 | 4.47 | 4.48 | 00:00:00 | 2008-05-02 | 1,102,700 | 4.50 | 4.55 | 4.50 | 4.54 | 00:00:00 | 2008-05-05 | 987,600 | 4.55 | 4.58 | 4.52 | 4.55 | 00:00:00 | 2008-05-06 | 666,900 | 4.56 | 4.56 | 4.53 | 4.56 | 00:00:00 | 2008-05-07 | 1,182,800 | 4.55 | 4.62 | 4.54 | 4.58 | 00:00:00 | 2008-05-08 | 2,275,600 | 4.59 | 4.64 | 4.57 | 4.64 | 00:00:00 | 2008-05-09 | 1,166,900 | 4.65 | 4.65 | 4.58 | 4.63 | 00:00:00 | 2008-05-12 | 1,809,700 | 4.66 | 4.76 | 4.64 | 4.74 | 00:00:00 | 2008-05-13 | 2,370,400 | 4.77 | 4.92 | 4.76 | 4.89 | 00:00:00 | 2008-05-14 | 3,653,800 | 4.92 | 4.97 | 4.68 | 4.68 | 00:00:00 | 2008-05-15 | 2,598,100 | 4.70 | 4.73 | 4.62 | 4.64 | 00:00:00 | 2008-05-16 | 1,015,400 | 4.42 | 4.49 | 4.36 | 4.46 | 00:00:00 | 2008-05-19 | 826,200 | 4.48 | 4.50 | 4.45 | 4.47 | 00:00:00 | 2008-05-20 | 623,600 | 4.48 | 4.48 | 4.37 | 4.39 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|