|
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 2024-05-03 | | Date | Volume | Open | High | Low | Close | Time | 2010-04-14 | 361,000 | 2.54 | 2.58 | 2.54 | 2.57 | 00:00:00 | 2010-04-15 | 452,900 | 2.58 | 2.59 | 2.52 | 2.57 | 00:00:00 | 2010-04-16 | 1,900,800 | 2.56 | 2.71 | 2.53 | 2.55 | 00:00:00 | 2010-04-19 | 604,700 | 2.52 | 2.59 | 2.50 | 2.56 | 00:00:00 | 2010-04-20 | 369,100 | 2.58 | 2.61 | 2.55 | 2.56 | 00:00:00 | 2010-04-21 | 506,900 | 2.57 | 2.60 | 2.48 | 2.49 | 00:00:00 | 2010-04-22 | 621,900 | 2.51 | 2.54 | 2.37 | 2.42 | 00:00:00 | 2010-04-23 | 200,200 | 2.42 | 2.49 | 2.41 | 2.48 | 00:00:00 | 2010-04-26 | 332,300 | 2.52 | 2.53 | 2.36 | 2.41 | 00:00:00 | 2010-04-27 | 869,200 | 2.40 | 2.41 | 2.17 | 2.17 | 00:00:00 | 2010-04-28 | 2,239,100 | 2.06 | 2.29 | 1.81 | 2.05 | 00:00:00 | 2010-04-29 | 822,200 | 2.12 | 2.26 | 2.05 | 2.26 | 00:00:00 | 2010-04-30 | 1,061,500 | 2.30 | 2.36 | 2.20 | 2.30 | 00:00:00 | 2010-05-03 | 325,300 | 2.31 | 2.35 | 2.25 | 2.33 | 00:00:00 | 2010-05-04 | 577,000 | 2.34 | 2.36 | 2.16 | 2.19 | 00:00:00 | 2010-05-05 | 693,100 | 2.17 | 2.25 | 2.06 | 2.17 | 00:00:00 | 2010-05-06 | 500,200 | 2.15 | 2.23 | 2.09 | 2.11 | 00:00:00 | 2010-05-07 | 624,600 | 2.10 | 2.15 | 2.02 | 2.07 | 00:00:00 | 2010-05-10 | 745,800 | 2.20 | 2.32 | 2.14 | 2.31 | 00:00:00 | 2010-05-11 | 476,700 | 2.27 | 2.31 | 2.18 | 2.26 | 00:00:00 | 2010-05-12 | 450,100 | 2.26 | 2.32 | 2.22 | 2.31 | 00:00:00 | 2010-05-13 | 393,700 | 2.35 | 2.36 | 2.28 | 2.34 | 00:00:00 | 2010-05-14 | 490,300 | 2.23 | 2.27 | 2.20 | 2.20 | 00:00:00 | 2010-05-17 | 527,500 | 2.19 | 2.25 | 2.15 | 2.16 | 00:00:00 | 2010-05-18 | 242,600 | 2.18 | 2.23 | 2.18 | 2.23 | 00:00:00 | 2010-05-19 | 205,400 | 2.18 | 2.21 | 2.16 | 2.17 | 00:00:00 | 2010-05-20 | 400,000 | 2.19 | 2.20 | 2.07 | 2.08 | 00:00:00 | 2010-05-21 | 575,000 | 2.10 | 2.13 | 2.05 | 2.10 | 00:00:00 | 2010-05-24 | 298,400 | 2.12 | 2.13 | 2.08 | 2.10 | 00:00:00 | 2010-05-25 | 540,700 | 2.06 | 2.07 | 2.00 | 2.00 | 00:00:00 | 2010-05-26 | 443,900 | 2.06 | 2.16 | 2.03 | 2.16 | 00:00:00 | 2010-05-27 | 481,400 | 2.16 | 2.16 | 2.08 | 2.15 | 00:00:00 | 2010-05-28 | 252,800 | 2.16 | 2.17 | 2.12 | 2.13 | 00:00:00 | 2010-05-31 | 59,300 | 2.11 | 2.16 | 2.11 | 2.13 | 00:00:00 | 2010-06-01 | 192,100 | 2.13 | 2.13 | 2.08 | 2.13 | 00:00:00 | 2010-06-02 | 185,800 | 2.08 | 2.12 | 2.08 | 2.10 | 00:00:00 | 2010-06-03 | 132,200 | 2.13 | 2.14 | 2.12 | 2.14 | 00:00:00 | 2010-06-04 | 485,900 | 2.13 | 2.18 | 2.07 | 2.08 | 00:00:00 | 2010-06-07 | 361,200 | 2.05 | 2.09 | 2.00 | 2.05 | 00:00:00 | 2010-06-08 | 334,400 | 2.05 | 2.08 | 1.97 | 2.00 | 00:00:00 | 2010-06-09 | 333,600 | 2.01 | 2.04 | 1.95 | 2.00 | 00:00:00 | 2010-06-10 | 174,400 | 2.01 | 2.07 | 1.95 | 2.06 | 00:00:00 | 2010-06-11 | 521,400 | 2.06 | 2.12 | 2.05 | 2.09 | 00:00:00 | 2010-06-14 | 248,600 | 2.10 | 2.14 | 2.08 | 2.12 | 00:00:00 | 2010-06-15 | 173,300 | 2.09 | 2.14 | 2.08 | 2.13 | 00:00:00 | 2010-06-16 | 522,700 | 2.14 | 2.17 | 2.13 | 2.16 | 00:00:00 | 2010-06-17 | 464,000 | 2.16 | 2.19 | 2.14 | 2.14 | 00:00:00 | 2010-06-18 | 379,500 | 2.14 | 2.20 | 2.14 | 2.20 | 00:00:00 | 2010-06-21 | 379,000 | 2.23 | 2.29 | 2.23 | 2.28 | 00:00:00 | 2010-06-22 | 436,700 | 2.27 | 2.28 | 2.12 | 2.26 | 00:00:00 | 2010-06-23 | 226,800 | 2.24 | 2.27 | 2.20 | 2.22 | 00:00:00 | 2010-06-24 | 353,000 | 2.24 | 2.24 | 2.12 | 2.14 | 00:00:00 | 2010-06-25 | 263,600 | 2.15 | 2.17 | 2.12 | 2.13 | 00:00:00 | 2010-06-28 | 172,000 | 2.17 | 2.18 | 2.12 | 2.16 | 00:00:00 | 2010-06-29 | 316,100 | 2.12 | 2.14 | 2.08 | 2.13 | 00:00:00 | 2010-06-30 | 248,100 | 2.08 | 2.17 | 2.08 | 2.11 | 00:00:00 | 2010-07-01 | 121,600 | 2.09 | 2.11 | 2.07 | 2.08 | 00:00:00 | 2010-07-02 | 169,400 | 2.09 | 2.12 | 2.07 | 2.07 | 00:00:00 | 2010-07-05 | 54,100 | 2.08 | 2.12 | 2.08 | 2.09 | 00:00:00 | 2010-07-06 | 295,300 | 2.10 | 2.15 | 2.10 | 2.15 | 00:00:00 | 2010-07-07 | 293,500 | 2.15 | 2.17 | 2.11 | 2.16 | 00:00:00 | 2010-07-08 | 440,500 | 2.20 | 2.23 | 2.17 | 2.23 | 00:00:00 | 2010-07-09 | 728,500 | 2.23 | 2.28 | 2.22 | 2.25 | 00:00:00 | 2010-07-12 | 297,400 | 2.23 | 2.27 | 2.22 | 2.27 | 00:00:00 | 2010-07-13 | 540,100 | 2.27 | 2.35 | 2.26 | 2.34 | 00:00:00 | 2010-07-14 | 582,100 | 2.36 | 2.42 | 2.32 | 2.32 | 00:00:00 | 2010-07-15 | 178,700 | 2.30 | 2.32 | 2.27 | 2.29 | 00:00:00 | 2010-07-16 | 183,600 | 2.30 | 2.30 | 2.25 | 2.28 | 00:00:00 | 2010-07-19 | 146,600 | 2.25 | 2.30 | 2.24 | 2.25 | 00:00:00 | 2010-07-20 | 87,100 | 2.27 | 2.28 | 2.22 | 2.25 | 00:00:00 | 2010-07-21 | 211,400 | 2.29 | 2.32 | 2.27 | 2.31 | 00:00:00 | 2010-07-22 | 470,100 | 2.32 | 2.37 | 2.32 | 2.34 | 00:00:00 | 2010-07-23 | 136,600 | 2.33 | 2.38 | 2.29 | 2.35 | 00:00:00 | 2010-07-26 | 506,800 | 2.36 | 2.44 | 2.36 | 2.41 | 00:00:00 | 2010-07-27 | 452,500 | 2.43 | 2.48 | 2.42 | 2.42 | 00:00:00 | 2010-07-28 | 401,000 | 2.45 | 2.45 | 2.40 | 2.41 | 00:00:00 | 2010-07-29 | 264,100 | 2.41 | 2.41 | 2.36 | 2.38 | 00:00:00 | 2010-07-30 | 218,600 | 2.41 | 2.41 | 2.35 | 2.35 | 00:00:00 | 2010-08-02 | 115,100 | 2.36 | 2.40 | 2.36 | 2.40 | 00:00:00 | 2010-08-03 | 78,400 | 2.39 | 2.42 | 2.37 | 2.38 | 00:00:00 | 2010-08-04 | 83,900 | 2.41 | 2.41 | 2.37 | 2.38 | 00:00:00 | 2010-08-05 | 75,600 | 2.38 | 2.40 | 2.38 | 2.38 | 00:00:00 | 2010-08-06 | 131,100 | 2.37 | 2.40 | 2.33 | 2.33 | 00:00:00 | 2010-08-09 | 99,400 | 2.37 | 2.40 | 2.37 | 2.40 | 00:00:00 | 2010-08-10 | 130,000 | 2.40 | 2.41 | 2.37 | 2.40 | 00:00:00 | 2010-08-11 | 372,800 | 2.40 | 2.40 | 2.30 | 2.36 | 00:00:00 | 2010-08-12 | 325,800 | 2.36 | 2.37 | 2.26 | 2.32 | 00:00:00 | 2010-08-13 | 177,400 | 2.35 | 2.35 | 2.28 | 2.31 | 00:00:00 | 2010-08-16 | 127,300 | 2.32 | 2.35 | 2.29 | 2.30 | 00:00:00 | 2010-08-17 | 216,500 | 2.30 | 2.33 | 2.29 | 2.31 | 00:00:00 | 2010-08-18 | 87,700 | 2.31 | 2.31 | 2.28 | 2.29 | 00:00:00 | 2010-08-19 | 193,300 | 2.27 | 2.33 | 2.26 | 2.27 | 00:00:00 | 2010-08-20 | 249,400 | 2.28 | 2.29 | 2.23 | 2.24 | 00:00:00 | 2010-08-23 | 137,000 | 2.27 | 2.27 | 2.24 | 2.24 | 00:00:00 | 2010-08-24 | 135,100 | 2.23 | 2.25 | 2.20 | 2.20 | 00:00:00 | 2010-08-25 | 217,400 | 2.20 | 2.23 | 2.15 | 2.15 | 00:00:00 | 2010-08-26 | 139,000 | 2.15 | 2.21 | 2.15 | 2.20 | 00:00:00 | 2010-08-27 | 118,400 | 2.20 | 2.23 | 2.20 | 2.22 | 00:00:00 | 2010-08-30 | 44,800 | 2.22 | 2.25 | 2.20 | 2.22 | 00:00:00 | 2010-08-31 | 125,500 | 2.20 | 2.23 | 2.18 | 2.23 | 00:00:00 | 2010-09-01 | 262,400 | 2.19 | 2.28 | 2.19 | 2.27 | 00:00:00 | 2010-09-02 | 216,000 | 2.28 | 2.30 | 2.24 | 2.25 | 00:00:00 | 2010-09-03 | 76,600 | 2.29 | 2.29 | 2.25 | 2.26 | 00:00:00 | 2010-09-06 | 75,100 | 2.26 | 2.28 | 2.24 | 2.24 | 00:00:00 | 2010-09-07 | 63,900 | 2.24 | 2.27 | 2.23 | 2.23 | 00:00:00 | 2010-09-08 | 240,000 | 2.24 | 2.24 | 2.19 | 2.21 | 00:00:00 | 2010-09-09 | 103,900 | 2.25 | 2.25 | 2.20 | 2.22 | 00:00:00 | 2010-09-10 | 50,600 | 2.24 | 2.24 | 2.20 | 2.20 | 00:00:00 | 2010-09-13 | 129,700 | 2.23 | 2.26 | 2.21 | 2.25 | 00:00:00 | 2010-09-14 | 60,700 | 2.25 | 2.25 | 2.22 | 2.25 | 00:00:00 | 2010-09-15 | 72,200 | 2.25 | 2.25 | 2.22 | 2.23 | 00:00:00 | 2010-09-16 | 66,300 | 2.22 | 2.25 | 2.21 | 2.22 | 00:00:00 | 2010-09-17 | 162,300 | 2.23 | 2.24 | 2.18 | 2.18 | 00:00:00 | 2010-09-20 | 253,700 | 2.17 | 2.20 | 2.15 | 2.18 | 00:00:00 | 2010-09-21 | 114,700 | 2.20 | 2.20 | 2.18 | 2.19 | 00:00:00 | 2010-09-22 | 207,200 | 2.20 | 2.21 | 2.16 | 2.18 | 00:00:00 | 2010-09-23 | 277,100 | 2.18 | 2.19 | 2.14 | 2.15 | 00:00:00 | 2010-09-24 | 136,100 | 2.14 | 2.16 | 2.13 | 2.15 | 00:00:00 | 2010-09-27 | 100,600 | 2.13 | 2.17 | 2.13 | 2.14 | 00:00:00 | 2010-09-28 | 162,000 | 2.14 | 2.14 | 2.11 | 2.12 | 00:00:00 | 2010-09-29 | 240,500 | 2.13 | 2.13 | 2.09 | 2.12 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|