|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2009-04-29 | 1,299,100 | 2.23 | 2.35 | 2.20 | 2.33 | 00:00:00 | 2009-04-30 | 1,358,800 | 2.38 | 2.53 | 2.36 | 2.45 | 00:00:00 | 2009-05-04 | 1,221,400 | 2.50 | 2.64 | 2.45 | 2.64 | 00:00:00 | 2009-05-05 | 1,615,200 | 2.70 | 2.83 | 2.65 | 2.69 | 00:00:00 | 2009-05-06 | 1,730,200 | 2.71 | 2.75 | 2.40 | 2.62 | 00:00:00 | 2009-05-07 | 1,680,400 | 2.63 | 2.68 | 2.45 | 2.48 | 00:00:00 | 2009-05-08 | 1,210,100 | 2.47 | 2.53 | 2.33 | 2.39 | 00:00:00 | 2009-05-11 | 1,240,400 | 2.39 | 2.40 | 2.25 | 2.34 | 00:00:00 | 2009-05-12 | 1,206,800 | 2.34 | 2.34 | 2.13 | 2.13 | 00:00:00 | 2009-05-13 | 741,400 | 2.12 | 2.25 | 2.12 | 2.17 | 00:00:00 | 2009-05-14 | 880,300 | 2.18 | 2.27 | 2.06 | 2.27 | 00:00:00 | 2009-05-15 | 818,100 | 2.30 | 2.42 | 2.30 | 2.37 | 00:00:00 | 2009-05-18 | 777,300 | 2.38 | 2.50 | 2.35 | 2.50 | 00:00:00 | 2009-05-19 | 1,139,900 | 2.55 | 2.59 | 2.46 | 2.50 | 00:00:00 | 2009-05-20 | 593,100 | 2.50 | 2.55 | 2.45 | 2.50 | 00:00:00 | 2009-05-21 | 341,000 | 2.45 | 2.48 | 2.43 | 2.43 | 00:00:00 | 2009-05-22 | 338,400 | 2.41 | 2.48 | 2.41 | 2.45 | 00:00:00 | 2009-05-25 | 308,300 | 2.47 | 2.48 | 2.36 | 2.44 | 00:00:00 | 2009-05-26 | 306,100 | 2.44 | 2.46 | 2.38 | 2.45 | 00:00:00 | 2009-05-27 | 240,100 | 2.47 | 2.49 | 2.46 | 2.47 | 00:00:00 | 2009-05-28 | 180,400 | 2.46 | 2.46 | 2.42 | 2.44 | 00:00:00 | 2009-05-29 | 312,800 | 2.42 | 2.45 | 2.34 | 2.34 | 00:00:00 | 2009-06-01 | 316,600 | 2.36 | 2.44 | 2.36 | 2.44 | 00:00:00 | 2009-06-02 | 363,100 | 2.46 | 2.48 | 2.41 | 2.46 | 00:00:00 | 2009-06-03 | 288,000 | 2.48 | 2.48 | 2.41 | 2.41 | 00:00:00 | 2009-06-04 | 152,600 | 2.41 | 2.44 | 2.38 | 2.39 | 00:00:00 | 2009-06-05 | 247,900 | 2.39 | 2.43 | 2.37 | 2.37 | 00:00:00 | 2009-06-08 | 436,900 | 2.38 | 2.38 | 2.25 | 2.25 | 00:00:00 | 2009-06-09 | 415,000 | 2.27 | 2.40 | 2.27 | 2.35 | 00:00:00 | 2009-06-10 | 374,700 | 2.38 | 2.45 | 2.38 | 2.41 | 00:00:00 | 2009-06-11 | 178,900 | 2.41 | 2.42 | 2.34 | 2.38 | 00:00:00 | 2009-06-12 | 427,400 | 2.41 | 2.41 | 2.35 | 2.39 | 00:00:00 | 2009-06-15 | 176,600 | 2.39 | 2.39 | 2.30 | 2.31 | 00:00:00 | 2009-06-16 | 178,300 | 2.31 | 2.36 | 2.31 | 2.34 | 00:00:00 | 2009-06-17 | 316,000 | 2.33 | 2.33 | 2.23 | 2.25 | 00:00:00 | 2009-06-18 | 625,400 | 2.29 | 2.30 | 2.15 | 2.22 | 00:00:00 | 2009-06-19 | 316,700 | 2.25 | 2.27 | 2.18 | 2.24 | 00:00:00 | 2009-06-22 | 236,000 | 2.24 | 2.27 | 2.15 | 2.21 | 00:00:00 | 2009-06-23 | 360,700 | 2.15 | 2.18 | 2.11 | 2.12 | 00:00:00 | 2009-06-24 | 130,000 | 2.12 | 2.18 | 2.12 | 2.16 | 00:00:00 | 2009-06-25 | 123,700 | 2.17 | 2.20 | 2.13 | 2.17 | 00:00:00 | 2009-06-26 | 117,400 | 2.20 | 2.20 | 2.16 | 2.18 | 00:00:00 | 2009-06-29 | 120,700 | 2.18 | 2.19 | 2.15 | 2.19 | 00:00:00 | 2009-06-30 | 311,000 | 2.20 | 2.21 | 2.17 | 2.18 | 00:00:00 | 2009-07-01 | 509,100 | 2.16 | 2.23 | 2.16 | 2.20 | 00:00:00 | 2009-07-02 | 243,500 | 2.23 | 2.23 | 2.16 | 2.18 | 00:00:00 | 2009-07-03 | 52,700 | 2.18 | 2.20 | 2.16 | 2.19 | 00:00:00 | 2009-07-06 | 252,900 | 2.16 | 2.19 | 2.13 | 2.18 | 00:00:00 | 2009-07-07 | 153,600 | 2.18 | 2.18 | 2.14 | 2.14 | 00:00:00 | 2009-07-08 | 149,000 | 2.14 | 2.14 | 2.11 | 2.11 | 00:00:00 | 2009-07-09 | 147,500 | 2.11 | 2.16 | 2.11 | 2.13 | 00:00:00 | 2009-07-10 | 134,700 | 2.13 | 2.13 | 2.06 | 2.06 | 00:00:00 | 2009-07-13 | 255,500 | 2.06 | 2.07 | 2.00 | 2.04 | 00:00:00 | 2009-07-14 | 111,800 | 2.05 | 2.10 | 2.05 | 2.09 | 00:00:00 | 2009-07-15 | 137,800 | 2.11 | 2.15 | 2.11 | 2.14 | 00:00:00 | 2009-07-16 | 111,200 | 2.16 | 2.17 | 2.13 | 2.13 | 00:00:00 | 2009-07-17 | 228,700 | 2.13 | 2.15 | 2.10 | 2.15 | 00:00:00 | 2009-07-20 | 146,300 | 2.12 | 2.19 | 2.11 | 2.15 | 00:00:00 | 2009-07-21 | 128,500 | 2.16 | 2.18 | 2.12 | 2.13 | 00:00:00 | 2009-07-22 | 222,800 | 2.15 | 2.15 | 2.10 | 2.13 | 00:00:00 | 2009-07-23 | 176,600 | 2.13 | 2.16 | 2.12 | 2.16 | 00:00:00 | 2009-07-24 | 210,900 | 2.14 | 2.17 | 2.14 | 2.16 | 00:00:00 | 2009-07-27 | 157,200 | 2.16 | 2.17 | 2.15 | 2.15 | 00:00:00 | 2009-07-28 | 234,000 | 2.15 | 2.16 | 2.14 | 2.14 | 00:00:00 | 2009-07-29 | 198,300 | 2.14 | 2.14 | 2.12 | 2.13 | 00:00:00 | 2009-07-30 | 279,600 | 2.13 | 2.16 | 2.12 | 2.15 | 00:00:00 | 2009-07-31 | 199,200 | 2.15 | 2.15 | 2.12 | 2.14 | 00:00:00 | 2009-08-03 | 170,600 | 2.14 | 2.15 | 2.12 | 2.14 | 00:00:00 | 2009-08-04 | 397,800 | 2.15 | 2.16 | 2.13 | 2.15 | 00:00:00 | 2009-08-05 | 1,830,800 | 2.15 | 2.35 | 2.14 | 2.24 | 00:00:00 | 2009-08-06 | 633,800 | 2.25 | 2.29 | 2.22 | 2.27 | 00:00:00 | 2009-08-07 | 662,400 | 2.23 | 2.25 | 2.20 | 2.23 | 00:00:00 | 2009-08-10 | 484,800 | 2.20 | 2.23 | 2.19 | 2.23 | 00:00:00 | 2009-08-11 | 612,800 | 2.20 | 2.29 | 2.20 | 2.24 | 00:00:00 | 2009-08-12 | 80,800 | 2.23 | 2.24 | 2.21 | 2.23 | 00:00:00 | 2009-08-13 | 1,574,000 | 2.25 | 2.27 | 2.22 | 2.27 | 00:00:00 | 2009-08-14 | 832,000 | 2.33 | 2.34 | 2.26 | 2.28 | 00:00:00 | 2009-08-17 | 828,000 | 2.28 | 2.28 | 2.19 | 2.20 | 00:00:00 | 2009-08-18 | 1,316,800 | 2.21 | 2.26 | 2.20 | 2.26 | 00:00:00 | 2009-08-19 | 1,176,300 | 2.26 | 2.33 | 2.23 | 2.33 | 00:00:00 | 2009-08-20 | 1,604,100 | 2.38 | 2.45 | 2.34 | 2.45 | 00:00:00 | 2009-08-21 | 1,840,900 | 2.46 | 2.55 | 2.46 | 2.53 | 00:00:00 | 2009-08-24 | 2,045,900 | 2.55 | 2.63 | 2.30 | 2.50 | 00:00:00 | 2009-08-25 | 1,030,800 | 2.49 | 2.52 | 2.39 | 2.49 | 00:00:00 | 2009-08-26 | 701,800 | 2.49 | 2.50 | 2.42 | 2.45 | 00:00:00 | 2009-08-27 | 714,700 | 2.50 | 2.52 | 2.45 | 2.48 | 00:00:00 | 2009-08-28 | 876,900 | 2.49 | 2.55 | 2.48 | 2.53 | 00:00:00 | 2009-08-31 | 275,200 | 2.54 | 2.54 | 2.47 | 2.48 | 00:00:00 | 2009-09-01 | 760,700 | 2.48 | 2.50 | 2.39 | 2.39 | 00:00:00 | 2009-09-02 | 931,100 | 2.38 | 2.38 | 2.28 | 2.33 | 00:00:00 | 2009-09-03 | 511,500 | 2.32 | 2.40 | 2.32 | 2.36 | 00:00:00 | 2009-09-04 | 422,800 | 2.38 | 2.40 | 2.35 | 2.38 | 00:00:00 | 2009-09-07 | 410,200 | 2.40 | 2.46 | 2.40 | 2.45 | 00:00:00 | 2009-09-08 | 542,400 | 2.47 | 2.50 | 2.39 | 2.44 | 00:00:00 | 2009-09-09 | 312,900 | 2.46 | 2.46 | 2.40 | 2.45 | 00:00:00 | 2009-09-10 | 969,500 | 2.49 | 2.51 | 2.45 | 2.47 | 00:00:00 | 2009-09-11 | 892,100 | 2.50 | 2.54 | 2.47 | 2.52 | 00:00:00 | 2009-09-14 | 1,070,500 | 2.50 | 2.60 | 2.48 | 2.60 | 00:00:00 | 2009-09-15 | 1,946,800 | 2.63 | 2.67 | 2.61 | 2.63 | 00:00:00 | 2009-09-16 | 1,127,600 | 2.64 | 2.68 | 2.57 | 2.60 | 00:00:00 | 2009-09-17 | 1,819,000 | 2.62 | 2.64 | 2.53 | 2.55 | 00:00:00 | 2009-09-18 | 573,200 | 2.53 | 2.57 | 2.50 | 2.57 | 00:00:00 | 2009-09-21 | 253,700 | 2.58 | 2.58 | 2.52 | 2.55 | 00:00:00 | 2009-09-22 | 401,700 | 2.55 | 2.60 | 2.55 | 2.58 | 00:00:00 | 2009-09-23 | 529,200 | 2.58 | 2.60 | 2.56 | 2.56 | 00:00:00 | 2009-09-24 | 559,400 | 2.55 | 2.57 | 2.52 | 2.53 | 00:00:00 | 2009-09-25 | 500,500 | 2.54 | 2.55 | 2.50 | 2.51 | 00:00:00 | 2009-09-28 | 382,400 | 2.51 | 2.54 | 2.48 | 2.54 | 00:00:00 | 2009-09-29 | 262,400 | 2.55 | 2.56 | 2.52 | 2.53 | 00:00:00 | 2009-09-30 | 416,600 | 2.52 | 2.54 | 2.50 | 2.53 | 00:00:00 | 2009-10-01 | 274,500 | 2.53 | 2.54 | 2.50 | 2.50 | 00:00:00 | 2009-10-02 | 572,900 | 2.50 | 2.50 | 2.41 | 2.46 | 00:00:00 | 2009-10-05 | 128,300 | 2.44 | 2.48 | 2.43 | 2.46 | 00:00:00 | 2009-10-06 | 656,000 | 2.48 | 2.51 | 2.47 | 2.49 | 00:00:00 | 2009-10-07 | 492,200 | 2.50 | 2.52 | 2.48 | 2.51 | 00:00:00 | 2009-10-08 | 1,313,800 | 2.52 | 2.60 | 2.52 | 2.57 | 00:00:00 | 2009-10-09 | 2,259,400 | 2.58 | 2.68 | 2.58 | 2.68 | 00:00:00 | 2009-10-12 | 2,793,400 | 2.70 | 2.83 | 2.70 | 2.82 | 00:00:00 | 2009-10-13 | 2,465,200 | 2.83 | 2.83 | 2.72 | 2.72 | 00:00:00 | 2009-10-14 | 1,241,400 | 2.76 | 2.78 | 2.73 | 2.73 | 00:00:00 | 2009-10-15 | 817,800 | 2.76 | 2.76 | 2.68 | 2.70 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|