|
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 2024-04-28 | | Date | Volume | Open | High | Low | Close | Time | 2009-10-15 | 817,800 | 2.76 | 2.76 | 2.68 | 2.70 | 00:00:00 | 2009-10-16 | 840,900 | 2.72 | 2.73 | 2.63 | 2.70 | 00:00:00 | 2009-10-19 | 1,591,800 | 2.71 | 2.82 | 2.68 | 2.81 | 00:00:00 | 2009-10-20 | 1,379,200 | 2.84 | 2.86 | 2.76 | 2.82 | 00:00:00 | 2009-10-21 | 571,000 | 2.80 | 2.81 | 2.74 | 2.79 | 00:00:00 | 2009-10-22 | 800,900 | 2.76 | 2.77 | 2.70 | 2.72 | 00:00:00 | 2009-10-23 | 343,800 | 2.75 | 2.75 | 2.69 | 2.70 | 00:00:00 | 2009-10-26 | 829,500 | 2.72 | 2.72 | 2.61 | 2.63 | 00:00:00 | 2009-10-27 | 1,212,000 | 2.61 | 2.63 | 2.54 | 2.55 | 00:00:00 | 2009-10-28 | 2,631,800 | 2.54 | 2.54 | 2.36 | 2.40 | 00:00:00 | 2009-10-29 | 2,137,900 | 2.38 | 2.52 | 2.33 | 2.51 | 00:00:00 | 2009-10-30 | 886,200 | 2.54 | 2.55 | 2.45 | 2.45 | 00:00:00 | 2009-11-02 | 442,700 | 2.44 | 2.50 | 2.37 | 2.46 | 00:00:00 | 2009-11-03 | 357,600 | 2.47 | 2.47 | 2.39 | 2.41 | 00:00:00 | 2009-11-04 | 489,900 | 2.40 | 2.49 | 2.40 | 2.49 | 00:00:00 | 2009-11-05 | 634,800 | 2.48 | 2.54 | 2.43 | 2.54 | 00:00:00 | 2009-11-06 | 897,800 | 2.54 | 2.54 | 2.46 | 2.49 | 00:00:00 | 2009-11-09 | 220,000 | 2.53 | 2.53 | 2.50 | 2.52 | 00:00:00 | 2009-11-10 | 306,800 | 2.53 | 2.53 | 2.49 | 2.50 | 00:00:00 | 2009-11-11 | 390,900 | 2.50 | 2.52 | 2.50 | 2.52 | 00:00:00 | 2009-11-13 | 195,900 | 2.50 | 2.50 | 2.46 | 2.47 | 00:00:00 | 2009-11-16 | 164,500 | 2.50 | 2.51 | 2.48 | 2.50 | 00:00:00 | 2009-11-17 | 84,100 | 2.50 | 2.51 | 2.48 | 2.49 | 00:00:00 | 2009-11-18 | 852,600 | 2.50 | 2.57 | 2.49 | 2.54 | 00:00:00 | 2009-11-19 | 189,900 | 2.54 | 2.55 | 2.50 | 2.50 | 00:00:00 | 2009-11-20 | 1,124,400 | 2.51 | 2.61 | 2.51 | 2.61 | 00:00:00 | 2009-11-23 | 492,600 | 2.63 | 2.65 | 2.58 | 2.60 | 00:00:00 | 2009-11-24 | 485,600 | 2.60 | 2.62 | 2.55 | 2.60 | 00:00:00 | 2009-11-25 | 238,900 | 2.61 | 2.63 | 2.60 | 2.61 | 00:00:00 | 2009-11-26 | 523,300 | 2.61 | 2.61 | 2.50 | 2.53 | 00:00:00 | 2009-11-27 | 477,500 | 2.50 | 2.58 | 2.43 | 2.57 | 00:00:00 | 2009-11-30 | 181,400 | 2.57 | 2.57 | 2.51 | 2.53 | 00:00:00 | 2009-12-01 | 73,800 | 2.54 | 2.58 | 2.54 | 2.58 | 00:00:00 | 2009-12-02 | 152,400 | 2.59 | 2.60 | 2.53 | 2.58 | 00:00:00 | 2009-12-04 | 130,700 | 2.55 | 2.57 | 2.53 | 2.56 | 00:00:00 | 2009-12-07 | 64,600 | 2.58 | 2.58 | 2.53 | 2.54 | 00:00:00 | 2009-12-09 | 293,600 | 2.45 | 2.50 | 2.45 | 2.45 | 00:00:00 | 2009-12-11 | 101,600 | 2.53 | 2.53 | 2.47 | 2.47 | 00:00:00 | 2009-12-14 | 91,200 | 2.50 | 2.50 | 2.46 | 2.47 | 00:00:00 | 2009-12-15 | 83,200 | 2.48 | 2.48 | 2.46 | 2.47 | 00:00:00 | 2009-12-16 | 184,100 | 2.47 | 2.51 | 2.47 | 2.49 | 00:00:00 | 2009-12-17 | 157,800 | 2.50 | 2.51 | 2.45 | 2.46 | 00:00:00 | 2009-12-18 | 206,400 | 2.44 | 2.50 | 2.44 | 2.47 | 00:00:00 | 2009-12-21 | 136,200 | 2.47 | 2.50 | 2.47 | 2.50 | 00:00:00 | 2009-12-22 | 673,800 | 2.52 | 2.56 | 2.46 | 2.56 | 00:00:00 | 2009-12-23 | 177,800 | 2.57 | 2.60 | 2.51 | 2.55 | 00:00:00 | 2009-12-24 | 49,400 | 2.55 | 2.56 | 2.54 | 2.55 | 00:00:00 | 2009-12-28 | 88,500 | 2.56 | 2.57 | 2.53 | 2.54 | 00:00:00 | 2009-12-29 | 283,300 | 2.53 | 2.54 | 2.51 | 2.54 | 00:00:00 | 2009-12-30 | 377,400 | 2.53 | 2.54 | 2.53 | 2.54 | 00:00:00 | 2009-12-31 | 325,900 | 2.54 | 2.58 | 2.54 | 2.58 | 00:00:00 | 2010-01-04 | 901,200 | 2.58 | 2.70 | 2.58 | 2.69 | 00:00:00 | 2010-01-05 | 823,900 | 2.70 | 2.71 | 2.55 | 2.65 | 00:00:00 | 2010-01-06 | 630,400 | 2.67 | 2.69 | 2.63 | 2.68 | 00:00:00 | 2010-01-07 | 966,400 | 2.69 | 2.76 | 2.65 | 2.75 | 00:00:00 | 2010-01-08 | 687,500 | 2.77 | 2.77 | 2.66 | 2.74 | 00:00:00 | 2010-01-11 | 303,900 | 2.75 | 2.77 | 2.73 | 2.74 | 00:00:00 | 2010-01-12 | 448,400 | 2.73 | 2.74 | 2.67 | 2.70 | 00:00:00 | 2010-01-13 | 289,400 | 2.67 | 2.73 | 2.67 | 2.69 | 00:00:00 | 2010-01-14 | 293,300 | 2.73 | 2.73 | 2.69 | 2.71 | 00:00:00 | 2010-01-15 | 379,300 | 2.71 | 2.72 | 2.63 | 2.65 | 00:00:00 | 2010-01-18 | 231,100 | 2.65 | 2.68 | 2.63 | 2.64 | 00:00:00 | 2010-01-19 | 206,200 | 2.64 | 2.64 | 2.59 | 2.64 | 00:00:00 | 2010-01-20 | 187,000 | 2.64 | 2.65 | 2.59 | 2.60 | 00:00:00 | 2010-01-21 | 277,900 | 2.60 | 2.64 | 2.53 | 2.56 | 00:00:00 | 2010-01-22 | 376,000 | 2.50 | 2.54 | 2.46 | 2.51 | 00:00:00 | 2010-01-25 | 204,300 | 2.50 | 2.55 | 2.48 | 2.51 | 00:00:00 | 2010-01-26 | 156,300 | 2.48 | 2.52 | 2.45 | 2.52 | 00:00:00 | 2010-01-27 | 216,600 | 2.50 | 2.51 | 2.47 | 2.48 | 00:00:00 | 2010-01-28 | 201,300 | 2.50 | 2.54 | 2.46 | 2.47 | 00:00:00 | 2010-01-29 | 188,000 | 2.47 | 2.50 | 2.40 | 2.48 | 00:00:00 | 2010-02-01 | 114,500 | 2.47 | 2.52 | 2.45 | 2.52 | 00:00:00 | 2010-02-02 | 169,100 | 2.52 | 2.58 | 2.49 | 2.58 | 00:00:00 | 2010-02-04 | 1,228,300 | 2.45 | 2.49 | 2.25 | 2.25 | 00:00:00 | 2010-02-05 | 1,615,500 | 2.20 | 2.28 | 2.03 | 2.18 | 00:00:00 | 2010-02-08 | 1,009,800 | 2.20 | 2.28 | 2.12 | 2.20 | 00:00:00 | 2010-02-09 | 1,081,900 | 2.20 | 2.26 | 2.18 | 2.22 | 00:00:00 | 2010-02-10 | 593,000 | 2.27 | 2.30 | 2.23 | 2.28 | 00:00:00 | 2010-02-11 | 468,300 | 2.28 | 2.35 | 2.23 | 2.26 | 00:00:00 | 2010-02-12 | 393,400 | 2.28 | 2.30 | 2.19 | 2.21 | 00:00:00 | 2010-02-15 | 151,400 | 2.20 | 2.24 | 2.16 | 2.22 | 00:00:00 | 2010-02-16 | 86,100 | 2.21 | 2.25 | 2.20 | 2.24 | 00:00:00 | 2010-02-17 | 212,400 | 2.25 | 2.28 | 2.20 | 2.28 | 00:00:00 | 2010-02-18 | 147,200 | 2.28 | 2.29 | 2.25 | 2.29 | 00:00:00 | 2010-02-19 | 572,600 | 2.26 | 2.32 | 2.26 | 2.32 | 00:00:00 | 2010-02-22 | 252,700 | 2.32 | 2.34 | 2.30 | 2.30 | 00:00:00 | 2010-02-23 | 286,200 | 2.29 | 2.32 | 2.22 | 2.23 | 00:00:00 | 2010-02-24 | 232,200 | 2.25 | 2.25 | 2.19 | 2.23 | 00:00:00 | 2010-02-25 | 320,200 | 2.25 | 2.25 | 2.15 | 2.18 | 00:00:00 | 2010-02-26 | 143,000 | 2.20 | 2.22 | 2.16 | 2.19 | 00:00:00 | 2010-03-01 | 78,300 | 2.23 | 2.24 | 2.20 | 2.24 | 00:00:00 | 2010-03-02 | 204,200 | 2.25 | 2.28 | 2.23 | 2.26 | 00:00:00 | 2010-03-03 | 149,500 | 2.26 | 2.29 | 2.24 | 2.29 | 00:00:00 | 2010-03-04 | 273,900 | 2.28 | 2.31 | 2.27 | 2.28 | 00:00:00 | 2010-03-05 | 567,000 | 2.28 | 2.42 | 2.28 | 2.41 | 00:00:00 | 2010-03-08 | 400,700 | 2.44 | 2.44 | 2.36 | 2.38 | 00:00:00 | 2010-03-09 | 339,600 | 2.38 | 2.38 | 2.29 | 2.35 | 00:00:00 | 2010-03-10 | 369,500 | 2.36 | 2.42 | 2.35 | 2.40 | 00:00:00 | 2010-03-11 | 388,200 | 2.42 | 2.43 | 2.38 | 2.42 | 00:00:00 | 2010-03-12 | 211,900 | 2.43 | 2.46 | 2.41 | 2.43 | 00:00:00 | 2010-03-15 | 323,000 | 2.40 | 2.45 | 2.32 | 2.37 | 00:00:00 | 2010-03-16 | 150,600 | 2.37 | 2.42 | 2.37 | 2.38 | 00:00:00 | 2010-03-17 | 249,600 | 2.41 | 2.42 | 2.39 | 2.42 | 00:00:00 | 2010-03-18 | 152,400 | 2.42 | 2.42 | 2.37 | 2.39 | 00:00:00 | 2010-03-19 | 141,600 | 2.40 | 2.41 | 2.37 | 2.37 | 00:00:00 | 2010-03-22 | 130,600 | 2.36 | 2.38 | 2.33 | 2.36 | 00:00:00 | 2010-03-23 | 112,300 | 2.35 | 2.41 | 2.35 | 2.38 | 00:00:00 | 2010-03-24 | 265,400 | 2.37 | 2.39 | 2.29 | 2.34 | 00:00:00 | 2010-03-25 | 164,500 | 2.34 | 2.36 | 2.30 | 2.34 | 00:00:00 | 2010-03-26 | 133,300 | 2.35 | 2.37 | 2.33 | 2.35 | 00:00:00 | 2010-03-29 | 343,200 | 2.38 | 2.38 | 2.35 | 2.38 | 00:00:00 | 2010-03-30 | 79,800 | 2.37 | 2.39 | 2.36 | 2.37 | 00:00:00 | 2010-03-31 | 85,600 | 2.36 | 2.37 | 2.32 | 2.33 | 00:00:00 | 2010-04-01 | 129,500 | 2.34 | 2.37 | 2.34 | 2.36 | 00:00:00 | 2010-04-06 | 1,024,900 | 2.37 | 2.48 | 2.37 | 2.48 | 00:00:00 | 2010-04-07 | 1,006,900 | 2.48 | 2.55 | 2.47 | 2.50 | 00:00:00 | 2010-04-08 | 485,500 | 2.51 | 2.51 | 2.43 | 2.48 | 00:00:00 | 2010-04-09 | 377,600 | 2.54 | 2.55 | 2.50 | 2.52 | 00:00:00 | 2010-04-12 | 496,400 | 2.55 | 2.58 | 2.54 | 2.55 | 00:00:00 | 2010-04-13 | 215,400 | 2.55 | 2.57 | 2.50 | 2.53 | 00:00:00 | 2010-04-14 | 361,000 | 2.54 | 2.58 | 2.54 | 2.57 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|