|
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 | 2008-11-05 | 668,600 | 2.30 | 2.30 | 2.15 | 2.15 | 00:00:00 | 2008-11-06 | 414,000 | 2.08 | 2.19 | 2.05 | 2.07 | 00:00:00 | 2008-11-07 | 1,015,000 | 1.98 | 2.05 | 1.95 | 2.01 | 00:00:00 | 2008-11-10 | 189,300 | 2.03 | 2.07 | 2.01 | 2.01 | 00:00:00 | 2008-11-11 | 363,200 | 2.00 | 2.01 | 1.92 | 1.92 | 00:00:00 | 2008-11-12 | 332,700 | 1.96 | 1.96 | 1.86 | 1.86 | 00:00:00 | 2008-11-13 | 163,700 | 1.85 | 1.85 | 1.82 | 1.84 | 00:00:00 | 2008-11-14 | 181,500 | 1.95 | 1.95 | 1.84 | 1.84 | 00:00:00 | 2008-11-17 | 133,900 | 1.85 | 1.87 | 1.79 | 1.80 | 00:00:00 | 2008-11-18 | 426,800 | 1.81 | 1.81 | 1.72 | 1.73 | 00:00:00 | 2008-11-19 | 243,900 | 1.75 | 1.75 | 1.65 | 1.65 | 00:00:00 | 2008-11-20 | 543,400 | 1.63 | 1.64 | 1.54 | 1.60 | 00:00:00 | 2008-11-21 | 196,500 | 1.64 | 1.64 | 1.56 | 1.61 | 00:00:00 | 2008-11-24 | 312,800 | 1.66 | 1.67 | 1.59 | 1.67 | 00:00:00 | 2008-11-25 | 495,300 | 1.68 | 1.68 | 1.62 | 1.65 | 00:00:00 | 2008-11-26 | 74,800 | 1.64 | 1.68 | 1.62 | 1.65 | 00:00:00 | 2008-11-27 | 205,800 | 1.67 | 1.72 | 1.65 | 1.67 | 00:00:00 | 2008-11-28 | 176,900 | 1.69 | 1.69 | 1.62 | 1.62 | 00:00:00 | 2008-12-01 | 97,100 | 1.69 | 1.69 | 1.55 | 1.56 | 00:00:00 | 2008-12-02 | 461,100 | 1.56 | 1.63 | 1.49 | 1.55 | 00:00:00 | 2008-12-03 | 179,700 | 1.57 | 1.60 | 1.54 | 1.60 | 00:00:00 | 2008-12-04 | 106,600 | 1.61 | 1.63 | 1.58 | 1.59 | 00:00:00 | 2008-12-05 | 214,000 | 1.63 | 1.63 | 1.50 | 1.50 | 00:00:00 | 2008-12-08 | 160,800 | 1.60 | 1.60 | 1.55 | 1.57 | 00:00:00 | 2008-12-09 | 117,300 | 1.60 | 1.60 | 1.56 | 1.59 | 00:00:00 | 2008-12-10 | 45,600 | 1.59 | 1.60 | 1.57 | 1.58 | 00:00:00 | 2008-12-11 | 413,400 | 1.60 | 1.60 | 1.54 | 1.54 | 00:00:00 | 2008-12-12 | 306,400 | 1.52 | 1.54 | 1.51 | 1.53 | 00:00:00 | 2008-12-15 | 312,300 | 1.52 | 1.54 | 1.51 | 1.52 | 00:00:00 | 2008-12-16 | 505,400 | 1.51 | 1.58 | 1.51 | 1.52 | 00:00:00 | 2008-12-17 | 463,100 | 1.55 | 1.55 | 1.52 | 1.55 | 00:00:00 | 2008-12-18 | 96,800 | 1.56 | 1.56 | 1.52 | 1.56 | 00:00:00 | 2008-12-19 | 236,100 | 1.54 | 1.57 | 1.52 | 1.55 | 00:00:00 | 2008-12-22 | 77,300 | 1.55 | 1.56 | 1.52 | 1.53 | 00:00:00 | 2008-12-23 | 156,300 | 1.52 | 1.56 | 1.52 | 1.53 | 00:00:00 | 2008-12-24 | 71,300 | 1.53 | 1.55 | 1.52 | 1.52 | 00:00:00 | 2008-12-29 | 145,900 | 1.55 | 1.56 | 1.53 | 1.54 | 00:00:00 | 2008-12-30 | 124,300 | 1.54 | 1.55 | 1.53 | 1.55 | 00:00:00 | 2008-12-31 | 71,400 | 1.55 | 1.55 | 1.52 | 1.52 | 00:00:00 | 2009-01-02 | 129,300 | 1.52 | 1.57 | 1.52 | 1.55 | 00:00:00 | 2009-01-05 | 388,000 | 1.57 | 1.62 | 1.57 | 1.61 | 00:00:00 | 2009-01-06 | 1,047,100 | 1.64 | 1.78 | 1.64 | 1.73 | 00:00:00 | 2009-01-07 | 575,900 | 1.74 | 1.76 | 1.66 | 1.67 | 00:00:00 | 2009-01-08 | 424,600 | 1.64 | 1.64 | 1.60 | 1.63 | 00:00:00 | 2009-01-09 | 403,400 | 1.64 | 1.66 | 1.60 | 1.63 | 00:00:00 | 2009-01-12 | 216,100 | 1.65 | 1.69 | 1.65 | 1.66 | 00:00:00 | 2009-01-13 | 189,400 | 1.69 | 1.69 | 1.64 | 1.68 | 00:00:00 | 2009-01-14 | 299,200 | 1.68 | 1.68 | 1.60 | 1.61 | 00:00:00 | 2009-01-15 | 193,500 | 1.61 | 1.63 | 1.60 | 1.63 | 00:00:00 | 2009-01-16 | 310,800 | 1.65 | 1.66 | 1.59 | 1.62 | 00:00:00 | 2009-01-19 | 280,500 | 1.64 | 1.64 | 1.55 | 1.56 | 00:00:00 | 2009-01-20 | 264,600 | 1.60 | 1.60 | 1.55 | 1.55 | 00:00:00 | 2009-01-21 | 316,500 | 1.55 | 1.58 | 1.53 | 1.57 | 00:00:00 | 2009-01-22 | 534,000 | 1.59 | 1.60 | 1.55 | 1.56 | 00:00:00 | 2009-01-23 | 166,900 | 1.56 | 1.58 | 1.54 | 1.58 | 00:00:00 | 2009-01-26 | 281,000 | 1.56 | 1.63 | 1.56 | 1.62 | 00:00:00 | 2009-01-27 | 219,000 | 1.63 | 1.66 | 1.61 | 1.64 | 00:00:00 | 2009-01-28 | 141,500 | 1.65 | 1.66 | 1.64 | 1.65 | 00:00:00 | 2009-01-29 | 185,300 | 1.66 | 1.67 | 1.63 | 1.63 | 00:00:00 | 2009-01-30 | 348,300 | 1.65 | 1.65 | 1.60 | 1.62 | 00:00:00 | 2009-02-02 | 186,000 | 1.61 | 1.63 | 1.61 | 1.62 | 00:00:00 | 2009-02-03 | 224,200 | 1.62 | 1.64 | 1.61 | 1.61 | 00:00:00 | 2009-02-04 | 230,700 | 1.60 | 1.61 | 1.59 | 1.59 | 00:00:00 | 2009-02-05 | 61,500 | 1.59 | 1.59 | 1.57 | 1.58 | 00:00:00 | 2009-02-06 | 176,500 | 1.58 | 1.60 | 1.57 | 1.58 | 00:00:00 | 2009-02-09 | 208,300 | 1.59 | 1.62 | 1.57 | 1.60 | 00:00:00 | 2009-02-10 | 60,000 | 1.61 | 1.62 | 1.60 | 1.62 | 00:00:00 | 2009-02-11 | 78,000 | 1.60 | 1.61 | 1.58 | 1.61 | 00:00:00 | 2009-02-12 | 36,200 | 1.61 | 1.62 | 1.59 | 1.59 | 00:00:00 | 2009-02-13 | 59,600 | 1.59 | 1.62 | 1.59 | 1.61 | 00:00:00 | 2009-02-16 | 95,000 | 1.58 | 1.62 | 1.58 | 1.60 | 00:00:00 | 2009-02-17 | 317,300 | 1.58 | 1.58 | 1.53 | 1.55 | 00:00:00 | 2009-02-18 | 85,800 | 1.55 | 1.57 | 1.54 | 1.54 | 00:00:00 | 2009-02-19 | 133,500 | 1.54 | 1.58 | 1.54 | 1.54 | 00:00:00 | 2009-02-20 | 469,300 | 1.52 | 1.52 | 1.39 | 1.45 | 00:00:00 | 2009-02-23 | 107,400 | 1.45 | 1.50 | 1.40 | 1.40 | 00:00:00 | 2009-02-24 | 484,700 | 1.40 | 1.44 | 1.31 | 1.38 | 00:00:00 | 2009-02-25 | 150,100 | 1.41 | 1.44 | 1.40 | 1.41 | 00:00:00 | 2009-02-26 | 215,600 | 1.40 | 1.43 | 1.39 | 1.40 | 00:00:00 | 2009-02-27 | 94,700 | 1.43 | 1.43 | 1.35 | 1.38 | 00:00:00 | 2009-03-02 | 113,000 | 1.38 | 1.38 | 1.32 | 1.35 | 00:00:00 | 2009-03-03 | 378,900 | 1.31 | 1.34 | 1.26 | 1.26 | 00:00:00 | 2009-03-04 | 190,500 | 1.27 | 1.30 | 1.26 | 1.29 | 00:00:00 | 2009-03-05 | 153,200 | 1.28 | 1.28 | 1.22 | 1.24 | 00:00:00 | 2009-03-06 | 328,600 | 1.22 | 1.23 | 1.15 | 1.20 | 00:00:00 | 2009-03-09 | 129,800 | 1.18 | 1.20 | 1.15 | 1.20 | 00:00:00 | 2009-03-10 | 167,200 | 1.20 | 1.25 | 1.20 | 1.25 | 00:00:00 | 2009-03-11 | 224,600 | 1.27 | 1.30 | 1.23 | 1.25 | 00:00:00 | 2009-03-12 | 106,400 | 1.27 | 1.27 | 1.21 | 1.27 | 00:00:00 | 2009-03-13 | 199,000 | 1.30 | 1.32 | 1.28 | 1.29 | 00:00:00 | 2009-03-16 | 231,300 | 1.31 | 1.39 | 1.30 | 1.36 | 00:00:00 | 2009-03-17 | 182,200 | 1.39 | 1.39 | 1.35 | 1.39 | 00:00:00 | 2009-03-18 | 411,800 | 1.40 | 1.51 | 1.40 | 1.48 | 00:00:00 | 2009-03-19 | 541,400 | 1.49 | 1.57 | 1.48 | 1.54 | 00:00:00 | 2009-03-20 | 374,000 | 1.57 | 1.64 | 1.50 | 1.64 | 00:00:00 | 2009-03-23 | 590,400 | 1.66 | 1.75 | 1.66 | 1.75 | 00:00:00 | 2009-03-24 | 924,300 | 1.79 | 1.84 | 1.63 | 1.69 | 00:00:00 | 2009-03-25 | 484,600 | 1.69 | 1.73 | 1.60 | 1.70 | 00:00:00 | 2009-03-26 | 339,900 | 1.73 | 1.74 | 1.65 | 1.66 | 00:00:00 | 2009-03-27 | 240,000 | 1.71 | 1.71 | 1.63 | 1.67 | 00:00:00 | 2009-03-30 | 458,800 | 1.67 | 1.67 | 1.56 | 1.56 | 00:00:00 | 2009-03-31 | 274,700 | 1.57 | 1.61 | 1.56 | 1.59 | 00:00:00 | 2009-04-01 | 130,700 | 1.62 | 1.62 | 1.57 | 1.61 | 00:00:00 | 2009-04-02 | 342,800 | 1.62 | 1.67 | 1.62 | 1.67 | 00:00:00 | 2009-04-03 | 370,400 | 1.68 | 1.72 | 1.66 | 1.70 | 00:00:00 | 2009-04-06 | 413,500 | 1.71 | 1.75 | 1.69 | 1.70 | 00:00:00 | 2009-04-07 | 200,400 | 1.73 | 1.73 | 1.65 | 1.70 | 00:00:00 | 2009-04-08 | 182,200 | 1.68 | 1.70 | 1.65 | 1.69 | 00:00:00 | 2009-04-09 | 420,500 | 1.70 | 1.72 | 1.69 | 1.72 | 00:00:00 | 2009-04-14 | 471,000 | 1.73 | 1.78 | 1.72 | 1.76 | 00:00:00 | 2009-04-15 | 288,500 | 1.77 | 1.77 | 1.72 | 1.76 | 00:00:00 | 2009-04-16 | 459,700 | 1.78 | 1.83 | 1.76 | 1.81 | 00:00:00 | 2009-04-17 | 540,000 | 1.85 | 1.91 | 1.83 | 1.90 | 00:00:00 | 2009-04-20 | 639,200 | 1.99 | 1.99 | 1.86 | 1.89 | 00:00:00 | 2009-04-21 | 1,413,100 | 1.89 | 2.04 | 1.85 | 1.94 | 00:00:00 | 2009-04-22 | 325,100 | 1.98 | 2.00 | 1.93 | 1.96 | 00:00:00 | 2009-04-23 | 254,500 | 1.96 | 1.98 | 1.93 | 1.95 | 00:00:00 | 2009-04-24 | 659,800 | 1.94 | 2.02 | 1.94 | 2.02 | 00:00:00 | 2009-04-27 | 829,400 | 2.02 | 2.15 | 1.98 | 2.14 | 00:00:00 | 2009-04-28 | 1,116,100 | 2.12 | 2.23 | 2.07 | 2.23 | 00:00:00 | 2009-04-29 | 1,299,100 | 2.23 | 2.35 | 2.20 | 2.33 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|