|
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 | 2008-05-20 | 623,600 | 4.48 | 4.48 | 4.37 | 4.39 | 00:00:00 | 2008-05-21 | 565,600 | 4.39 | 4.39 | 4.30 | 4.31 | 00:00:00 | 2008-05-22 | 677,300 | 4.30 | 4.31 | 4.19 | 4.23 | 00:00:00 | 2008-05-23 | 486,700 | 4.24 | 4.25 | 4.17 | 4.21 | 00:00:00 | 2008-05-26 | 326,800 | 4.16 | 4.21 | 4.15 | 4.18 | 00:00:00 | 2008-05-27 | 1,931,700 | 4.02 | 4.20 | 3.99 | 4.02 | 00:00:00 | 2008-05-28 | 1,098,100 | 4.05 | 4.08 | 3.97 | 3.98 | 00:00:00 | 2008-05-29 | 1,177,300 | 4.01 | 4.02 | 3.85 | 3.87 | 00:00:00 | 2008-05-30 | 3,786,300 | 3.89 | 3.91 | 3.75 | 3.75 | 00:00:00 | 2008-06-02 | 1,300,900 | 3.80 | 3.80 | 3.64 | 3.65 | 00:00:00 | 2008-06-03 | 2,699,200 | 3.65 | 3.82 | 3.63 | 3.76 | 00:00:00 | 2008-06-04 | 882,500 | 3.77 | 3.77 | 3.69 | 3.72 | 00:00:00 | 2008-06-05 | 758,200 | 3.75 | 3.75 | 3.67 | 3.70 | 00:00:00 | 2008-06-06 | 1,082,400 | 3.71 | 3.72 | 3.52 | 3.52 | 00:00:00 | 2008-06-10 | 1,465,100 | 3.34 | 3.50 | 3.33 | 3.45 | 00:00:00 | 2008-06-11 | 1,263,200 | 3.48 | 3.48 | 3.31 | 3.31 | 00:00:00 | 2008-06-12 | 1,406,400 | 3.32 | 3.45 | 3.29 | 3.41 | 00:00:00 | 2008-06-13 | 733,500 | 3.41 | 3.46 | 3.37 | 3.43 | 00:00:00 | 2008-06-16 | 516,700 | 3.46 | 3.46 | 3.35 | 3.38 | 00:00:00 | 2008-06-17 | 895,800 | 3.31 | 3.39 | 3.31 | 3.36 | 00:00:00 | 2008-06-18 | 754,300 | 3.38 | 3.38 | 3.25 | 3.27 | 00:00:00 | 2008-06-19 | 1,303,500 | 3.25 | 3.25 | 3.13 | 3.13 | 00:00:00 | 2008-06-20 | 1,168,000 | 3.16 | 3.17 | 2.93 | 2.98 | 00:00:00 | 2008-06-23 | 1,449,800 | 2.98 | 3.08 | 2.86 | 2.88 | 00:00:00 | 2008-06-24 | 1,695,700 | 2.91 | 2.93 | 2.65 | 2.82 | 00:00:00 | 2008-06-25 | 1,450,400 | 2.80 | 2.96 | 2.80 | 2.93 | 00:00:00 | 2008-06-26 | 1,161,800 | 2.92 | 2.95 | 2.79 | 2.80 | 00:00:00 | 2008-06-27 | 992,600 | 2.80 | 2.80 | 2.67 | 2.71 | 00:00:00 | 2008-06-30 | 1,138,600 | 2.74 | 2.75 | 2.57 | 2.59 | 00:00:00 | 2008-07-01 | 1,789,700 | 2.58 | 2.58 | 2.34 | 2.37 | 00:00:00 | 2008-07-02 | 1,544,100 | 2.35 | 2.50 | 2.35 | 2.37 | 00:00:00 | 2008-07-03 | 1,158,100 | 2.35 | 2.39 | 2.28 | 2.34 | 00:00:00 | 2008-07-04 | 1,066,000 | 2.38 | 2.40 | 2.32 | 2.37 | 00:00:00 | 2008-07-07 | 952,200 | 2.44 | 2.46 | 2.40 | 2.41 | 00:00:00 | 2008-07-08 | 1,009,000 | 2.37 | 2.41 | 2.31 | 2.41 | 00:00:00 | 2008-07-09 | 1,413,100 | 2.45 | 2.54 | 2.45 | 2.54 | 00:00:00 | 2008-07-10 | 1,678,900 | 2.47 | 2.67 | 2.45 | 2.61 | 00:00:00 | 2008-07-11 | 1,268,900 | 2.66 | 2.72 | 2.53 | 2.53 | 00:00:00 | 2008-07-14 | 987,500 | 2.57 | 2.60 | 2.45 | 2.47 | 00:00:00 | 2008-07-15 | 1,164,400 | 2.41 | 2.42 | 2.31 | 2.40 | 00:00:00 | 2008-07-16 | 984,600 | 2.42 | 2.44 | 2.32 | 2.40 | 00:00:00 | 2008-07-17 | 1,721,100 | 2.45 | 2.55 | 2.43 | 2.50 | 00:00:00 | 2008-07-18 | 1,268,100 | 2.49 | 2.62 | 2.47 | 2.61 | 00:00:00 | 2008-07-21 | 2,166,300 | 2.62 | 2.88 | 2.59 | 2.88 | 00:00:00 | 2008-07-22 | 2,888,600 | 2.90 | 3.12 | 2.77 | 3.11 | 00:00:00 | 2008-07-23 | 2,688,700 | 3.18 | 3.34 | 3.14 | 3.16 | 00:00:00 | 2008-07-24 | 1,975,100 | 3.22 | 3.28 | 2.91 | 2.94 | 00:00:00 | 2008-07-25 | 2,544,500 | 2.80 | 2.98 | 2.74 | 2.89 | 00:00:00 | 2008-07-28 | 878,700 | 2.89 | 2.93 | 2.77 | 2.77 | 00:00:00 | 2008-07-29 | 1,326,400 | 2.70 | 2.75 | 2.57 | 2.70 | 00:00:00 | 2008-07-30 | 920,800 | 2.80 | 2.80 | 2.71 | 2.71 | 00:00:00 | 2008-07-31 | 950,800 | 2.75 | 2.75 | 2.63 | 2.71 | 00:00:00 | 2008-08-01 | 1,182,000 | 2.59 | 2.63 | 2.52 | 2.58 | 00:00:00 | 2008-08-04 | 620,700 | 2.60 | 2.60 | 2.47 | 2.47 | 00:00:00 | 2008-08-05 | 934,100 | 2.47 | 2.58 | 2.47 | 2.53 | 00:00:00 | 2008-08-06 | 772,600 | 2.57 | 2.60 | 2.54 | 2.57 | 00:00:00 | 2008-08-07 | 952,300 | 2.57 | 2.61 | 2.51 | 2.51 | 00:00:00 | 2008-08-08 | 587,000 | 2.50 | 2.57 | 2.50 | 2.55 | 00:00:00 | 2008-08-11 | 1,248,500 | 2.57 | 2.70 | 2.57 | 2.70 | 00:00:00 | 2008-08-12 | 1,572,400 | 2.73 | 2.83 | 2.68 | 2.77 | 00:00:00 | 2008-08-13 | 1,307,600 | 2.77 | 2.78 | 2.63 | 2.63 | 00:00:00 | 2008-08-14 | 1,123,100 | 2.65 | 2.71 | 2.61 | 2.62 | 00:00:00 | 2008-08-15 | 780,100 | 2.63 | 2.67 | 2.59 | 2.60 | 00:00:00 | 2008-08-18 | 405,700 | 2.63 | 2.66 | 2.60 | 2.61 | 00:00:00 | 2008-08-19 | 469,100 | 2.61 | 2.63 | 2.56 | 2.56 | 00:00:00 | 2008-08-20 | 261,100 | 2.61 | 2.62 | 2.58 | 2.58 | 00:00:00 | 2008-08-21 | 350,700 | 2.59 | 2.60 | 2.55 | 2.58 | 00:00:00 | 2008-08-22 | 335,200 | 2.59 | 2.65 | 2.58 | 2.62 | 00:00:00 | 2008-08-25 | 235,200 | 2.63 | 2.65 | 2.62 | 2.63 | 00:00:00 | 2008-08-26 | 748,900 | 2.63 | 2.70 | 2.61 | 2.66 | 00:00:00 | 2008-08-27 | 338,800 | 2.68 | 2.68 | 2.64 | 2.64 | 00:00:00 | 2008-08-28 | 526,100 | 2.62 | 2.68 | 2.62 | 2.66 | 00:00:00 | 2008-08-29 | 430,000 | 2.66 | 2.69 | 2.65 | 2.65 | 00:00:00 | 2008-09-01 | 153,100 | 2.67 | 2.67 | 2.63 | 2.64 | 00:00:00 | 2008-09-02 | 417,900 | 2.65 | 2.70 | 2.64 | 2.68 | 00:00:00 | 2008-09-03 | 380,600 | 2.67 | 2.74 | 2.67 | 2.71 | 00:00:00 | 2008-09-04 | 653,800 | 2.71 | 2.73 | 2.62 | 2.64 | 00:00:00 | 2008-09-05 | 613,600 | 2.62 | 2.63 | 2.57 | 2.60 | 00:00:00 | 2008-09-08 | 287,700 | 2.67 | 2.69 | 2.66 | 2.67 | 00:00:00 | 2008-09-09 | 234,000 | 2.67 | 2.69 | 2.62 | 2.62 | 00:00:00 | 2008-09-10 | 265,500 | 2.62 | 2.65 | 2.56 | 2.59 | 00:00:00 | 2008-09-11 | 291,300 | 2.59 | 2.59 | 2.55 | 2.59 | 00:00:00 | 2008-09-12 | 416,800 | 2.58 | 2.64 | 2.55 | 2.57 | 00:00:00 | 2008-09-15 | 367,500 | 2.50 | 2.53 | 2.45 | 2.52 | 00:00:00 | 2008-09-16 | 534,600 | 2.47 | 2.47 | 2.41 | 2.44 | 00:00:00 | 2008-09-17 | 729,000 | 2.50 | 2.51 | 2.43 | 2.45 | 00:00:00 | 2008-09-18 | 829,100 | 2.44 | 2.44 | 2.21 | 2.26 | 00:00:00 | 2008-09-19 | 711,500 | 2.43 | 2.44 | 2.31 | 2.31 | 00:00:00 | 2008-09-22 | 314,500 | 2.36 | 2.37 | 2.33 | 2.33 | 00:00:00 | 2008-09-23 | 300,800 | 2.33 | 2.36 | 2.31 | 2.33 | 00:00:00 | 2008-09-24 | 603,700 | 2.36 | 2.36 | 2.26 | 2.27 | 00:00:00 | 2008-09-25 | 220,300 | 2.30 | 2.30 | 2.26 | 2.27 | 00:00:00 | 2008-09-26 | 216,500 | 2.29 | 2.29 | 2.25 | 2.29 | 00:00:00 | 2008-09-29 | 177,000 | 2.33 | 2.33 | 2.24 | 2.24 | 00:00:00 | 2008-09-30 | 476,800 | 2.10 | 2.24 | 2.10 | 2.19 | 00:00:00 | 2008-10-01 | 192,300 | 2.20 | 2.25 | 2.20 | 2.20 | 00:00:00 | 2008-10-02 | 231,300 | 2.23 | 2.23 | 2.15 | 2.15 | 00:00:00 | 2008-10-03 | 343,200 | 2.15 | 2.17 | 2.09 | 2.11 | 00:00:00 | 2008-10-06 | 590,600 | 2.11 | 2.11 | 1.90 | 1.94 | 00:00:00 | 2008-10-07 | 654,200 | 1.95 | 2.05 | 1.81 | 1.81 | 00:00:00 | 2008-10-08 | 1,371,000 | 1.71 | 1.88 | 1.60 | 1.67 | 00:00:00 | 2008-10-09 | 562,900 | 1.72 | 1.77 | 1.65 | 1.65 | 00:00:00 | 2008-10-10 | 820,200 | 1.55 | 1.60 | 1.50 | 1.54 | 00:00:00 | 2008-10-13 | 889,900 | 1.68 | 1.92 | 1.67 | 1.85 | 00:00:00 | 2008-10-14 | 2,642,400 | 2.04 | 2.45 | 2.04 | 2.19 | 00:00:00 | 2008-10-15 | 1,202,300 | 2.22 | 2.30 | 2.12 | 2.12 | 00:00:00 | 2008-10-16 | 847,500 | 1.91 | 2.12 | 1.86 | 2.01 | 00:00:00 | 2008-10-17 | 1,119,600 | 2.32 | 2.32 | 2.06 | 2.11 | 00:00:00 | 2008-10-20 | 583,200 | 2.20 | 2.23 | 2.14 | 2.18 | 00:00:00 | 2008-10-21 | 767,500 | 2.25 | 2.27 | 2.20 | 2.25 | 00:00:00 | 2008-10-22 | 351,600 | 2.20 | 2.22 | 2.15 | 2.18 | 00:00:00 | 2008-10-23 | 494,900 | 2.16 | 2.20 | 2.06 | 2.13 | 00:00:00 | 2008-10-24 | 511,000 | 2.00 | 2.06 | 1.94 | 2.02 | 00:00:00 | 2008-10-27 | 530,700 | 1.98 | 2.08 | 1.85 | 2.05 | 00:00:00 | 2008-10-28 | 439,500 | 2.15 | 2.19 | 2.05 | 2.07 | 00:00:00 | 2008-10-29 | 549,600 | 2.20 | 2.20 | 2.11 | 2.11 | 00:00:00 | 2008-10-30 | 461,000 | 2.15 | 2.17 | 2.05 | 2.13 | 00:00:00 | 2008-10-31 | 432,100 | 2.13 | 2.13 | 2.05 | 2.08 | 00:00:00 | 2008-11-03 | 353,800 | 2.11 | 2.13 | 2.06 | 2.10 | 00:00:00 | 2008-11-04 | 734,400 | 2.12 | 2.28 | 2.05 | 2.28 | 00:00:00 | 2008-11-05 | 668,600 | 2.30 | 2.30 | 2.15 | 2.15 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|