|
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 | 2010-09-29 | 240,500 | 2.13 | 2.13 | 2.09 | 2.12 | 00:00:00 | 2010-09-30 | 199,000 | 2.11 | 2.13 | 2.10 | 2.10 | 00:00:00 | 2010-10-01 | 175,500 | 2.12 | 2.12 | 2.10 | 2.11 | 00:00:00 | 2010-10-04 | 172,100 | 2.10 | 2.12 | 2.08 | 2.08 | 00:00:00 | 2010-10-05 | 125,000 | 2.08 | 2.11 | 2.08 | 2.09 | 00:00:00 | 2010-10-06 | 321,600 | 2.13 | 2.13 | 2.10 | 2.11 | 00:00:00 | 2010-10-07 | 853,300 | 2.11 | 2.16 | 2.09 | 2.14 | 00:00:00 | 2010-10-08 | 180,700 | 2.14 | 2.17 | 2.11 | 2.12 | 00:00:00 | 2010-10-11 | 109,100 | 2.12 | 2.14 | 2.12 | 2.12 | 00:00:00 | 2010-10-12 | 166,500 | 2.12 | 2.12 | 2.09 | 2.09 | 00:00:00 | 2010-10-13 | 116,600 | 2.10 | 2.13 | 2.10 | 2.12 | 00:00:00 | 2010-10-14 | 98,300 | 2.12 | 2.14 | 2.11 | 2.11 | 00:00:00 | 2010-10-15 | 95,700 | 2.13 | 2.13 | 2.11 | 2.12 | 00:00:00 | 2010-10-18 | 136,100 | 2.12 | 2.15 | 2.12 | 2.14 | 00:00:00 | 2010-10-19 | 144,200 | 2.16 | 2.16 | 2.13 | 2.14 | 00:00:00 | 2010-10-20 | 92,100 | 2.15 | 2.15 | 2.12 | 2.14 | 00:00:00 | 2010-10-21 | 166,100 | 2.15 | 2.15 | 2.13 | 2.15 | 00:00:00 | 2010-10-22 | 237,200 | 2.15 | 2.16 | 2.14 | 2.15 | 00:00:00 | 2010-10-25 | 596,300 | 2.16 | 2.23 | 2.15 | 2.21 | 00:00:00 | 2010-10-26 | 526,300 | 2.22 | 2.27 | 2.21 | 2.26 | 00:00:00 | 2010-10-27 | 738,800 | 2.27 | 2.28 | 2.19 | 2.19 | 00:00:00 | 2010-10-28 | 448,100 | 2.18 | 2.24 | 2.16 | 2.24 | 00:00:00 | 2010-10-29 | 220,500 | 2.21 | 2.24 | 2.21 | 2.22 | 00:00:00 | 2010-11-01 | 205,800 | 2.25 | 2.27 | 2.24 | 2.26 | 00:00:00 | 2010-11-02 | 139,300 | 2.25 | 2.27 | 2.24 | 2.26 | 00:00:00 | 2010-11-03 | 206,800 | 2.26 | 2.27 | 2.22 | 2.24 | 00:00:00 | 2010-11-04 | 381,200 | 2.22 | 2.26 | 2.21 | 2.23 | 00:00:00 | 2010-11-05 | 267,800 | 2.19 | 2.21 | 2.15 | 2.16 | 00:00:00 | 2010-11-08 | 300,000 | 2.16 | 2.17 | 2.07 | 2.07 | 00:00:00 | 2010-11-09 | 323,100 | 2.07 | 2.09 | 2.00 | 2.08 | 00:00:00 | 2010-11-10 | 220,000 | 2.08 | 2.09 | 2.03 | 2.03 | 00:00:00 | 2010-11-11 | 445,400 | 2.03 | 2.05 | 1.96 | 1.98 | 00:00:00 | 2010-11-12 | 385,500 | 1.96 | 2.05 | 1.92 | 2.01 | 00:00:00 | 2010-11-15 | 58,500 | 2.04 | 2.05 | 2.01 | 2.04 | 00:00:00 | 2010-11-16 | 131,100 | 2.04 | 2.04 | 2.01 | 2.01 | 00:00:00 | 2010-11-17 | 80,400 | 2.02 | 2.05 | 2.02 | 2.02 | 00:00:00 | 2010-11-18 | 126,500 | 2.03 | 2.06 | 2.03 | 2.05 | 00:00:00 | 2010-11-19 | 63,500 | 2.06 | 2.06 | 2.02 | 2.02 | 00:00:00 | 2010-11-22 | 230,300 | 2.05 | 2.05 | 1.97 | 1.98 | 00:00:00 | 2010-11-23 | 419,000 | 1.96 | 1.98 | 1.89 | 1.91 | 00:00:00 | 2010-11-24 | 167,600 | 1.90 | 1.94 | 1.86 | 1.92 | 00:00:00 | 2010-11-25 | 103,500 | 1.92 | 1.94 | 1.88 | 1.89 | 00:00:00 | 2010-11-26 | 230,600 | 1.89 | 1.91 | 1.81 | 1.83 | 00:00:00 | 2010-11-29 | 159,900 | 1.84 | 1.88 | 1.75 | 1.76 | 00:00:00 | 2010-11-30 | 650,100 | 1.75 | 1.76 | 1.64 | 1.68 | 00:00:00 | 2010-12-01 | 236,600 | 1.69 | 1.80 | 1.68 | 1.80 | 00:00:00 | 2010-12-02 | 814,100 | 1.90 | 1.90 | 1.76 | 1.87 | 00:00:00 | 2010-12-03 | 589,000 | 1.88 | 1.93 | 1.82 | 1.86 | 00:00:00 | 2010-12-06 | 174,000 | 1.89 | 1.89 | 1.86 | 1.88 | 00:00:00 | 2010-12-07 | 231,900 | 1.88 | 1.92 | 1.88 | 1.91 | 00:00:00 | 2010-12-08 | 226,600 | 1.91 | 1.94 | 1.89 | 1.91 | 00:00:00 | 2010-12-09 | 196,900 | 1.91 | 1.96 | 1.91 | 1.91 | 00:00:00 | 2010-12-10 | 152,100 | 1.90 | 1.93 | 1.86 | 1.91 | 00:00:00 | 2010-12-13 | 168,700 | 1.95 | 1.97 | 1.93 | 1.95 | 00:00:00 | 2010-12-14 | 102,500 | 1.95 | 1.96 | 1.92 | 1.93 | 00:00:00 | 2010-12-15 | 135,800 | 1.93 | 1.93 | 1.88 | 1.92 | 00:00:00 | 2010-12-16 | 139,200 | 1.92 | 1.92 | 1.89 | 1.89 | 00:00:00 | 2010-12-17 | 171,700 | 1.94 | 1.94 | 1.88 | 1.88 | 00:00:00 | 2010-12-20 | 87,200 | 1.88 | 1.90 | 1.87 | 1.87 | 00:00:00 | 2010-12-21 | 112,400 | 1.88 | 1.90 | 1.86 | 1.87 | 00:00:00 | 2010-12-22 | 169,500 | 1.89 | 1.89 | 1.85 | 1.89 | 00:00:00 | 2010-12-23 | 49,400 | 1.90 | 1.90 | 1.87 | 1.89 | 00:00:00 | 2010-12-24 | 13,700 | 1.89 | 1.89 | 1.88 | 1.89 | 00:00:00 | 2010-12-27 | 195,500 | 1.89 | 1.89 | 1.86 | 1.87 | 00:00:00 | 2010-12-28 | 196,000 | 1.87 | 1.91 | 1.87 | 1.89 | 00:00:00 | 2010-12-29 | 110,900 | 1.88 | 1.90 | 1.87 | 1.89 | 00:00:00 | 2010-12-30 | 147,100 | 1.90 | 1.90 | 1.85 | 1.89 | 00:00:00 | 2010-12-31 | 99,900 | 1.88 | 1.91 | 1.88 | 1.91 | 00:00:00 | 2011-01-03 | 158,300 | 1.94 | 1.94 | 1.88 | 1.91 | 00:00:00 | 2011-01-04 | 78,700 | 1.94 | 1.94 | 1.90 | 1.90 | 00:00:00 | 2011-01-05 | 228,300 | 1.93 | 1.93 | 1.86 | 1.86 | 00:00:00 | 2011-01-06 | 226,500 | 1.91 | 1.91 | 1.80 | 1.80 | 00:00:00 | 2011-01-07 | 369,000 | 1.84 | 1.84 | 1.72 | 1.73 | 00:00:00 | 2011-01-10 | 347,900 | 1.73 | 1.73 | 1.60 | 1.68 | 00:00:00 | 2011-01-11 | 169,800 | 1.70 | 1.77 | 1.70 | 1.75 | 00:00:00 | 2011-01-12 | 264,400 | 1.77 | 1.81 | 1.76 | 1.81 | 00:00:00 | 2011-01-13 | 109,300 | 1.81 | 1.81 | 1.77 | 1.80 | 00:00:00 | 2011-01-14 | 105,600 | 1.81 | 1.81 | 1.77 | 1.79 | 00:00:00 | 2011-01-17 | 71,400 | 1.79 | 1.80 | 1.77 | 1.80 | 00:00:00 | 2011-01-18 | 224,900 | 1.80 | 1.84 | 1.79 | 1.83 | 00:00:00 | 2011-01-19 | 142,600 | 1.85 | 1.85 | 1.83 | 1.84 | 00:00:00 | 2011-01-20 | 352,000 | 1.83 | 1.88 | 1.83 | 1.88 | 00:00:00 | 2011-01-21 | 522,300 | 1.88 | 1.97 | 1.88 | 1.93 | 00:00:00 | 2011-01-24 | 215,100 | 1.96 | 1.96 | 1.90 | 1.91 | 00:00:00 | 2011-01-25 | 277,900 | 1.92 | 1.94 | 1.85 | 1.85 | 00:00:00 | 2011-01-26 | 312,100 | 1.88 | 1.89 | 1.82 | 1.83 | 00:00:00 | 2011-01-27 | 134,400 | 1.85 | 1.85 | 1.82 | 1.83 | 00:00:00 | 2011-01-28 | 296,200 | 1.84 | 1.84 | 1.80 | 1.82 | 00:00:00 | 2011-01-31 | 198,600 | 1.80 | 1.83 | 1.80 | 1.80 | 00:00:00 | 2011-02-01 | 387,000 | 1.82 | 1.85 | 1.82 | 1.83 | 00:00:00 | 2011-02-02 | 179,800 | 1.86 | 1.86 | 1.83 | 1.85 | 00:00:00 | 2011-02-03 | 92,600 | 1.85 | 1.86 | 1.83 | 1.83 | 00:00:00 | 2011-02-04 | 52,400 | 1.83 | 1.86 | 1.83 | 1.85 | 00:00:00 | 2011-02-07 | 129,000 | 1.86 | 1.87 | 1.84 | 1.86 | 00:00:00 | 2011-02-08 | 108,900 | 1.86 | 1.88 | 1.85 | 1.88 | 00:00:00 | 2011-02-09 | 194,700 | 1.89 | 1.90 | 1.87 | 1.88 | 00:00:00 | 2011-02-10 | 235,400 | 1.86 | 1.88 | 1.84 | 1.85 | 00:00:00 | 2011-02-11 | 96,400 | 1.84 | 1.87 | 1.83 | 1.87 | 00:00:00 | 2011-02-14 | 88,200 | 1.87 | 1.88 | 1.85 | 1.86 | 00:00:00 | 2011-02-15 | 126,100 | 1.88 | 1.88 | 1.86 | 1.87 | 00:00:00 | 2011-02-16 | 146,700 | 1.88 | 1.88 | 1.86 | 1.87 | 00:00:00 | 2011-02-17 | 63,600 | 1.88 | 1.88 | 1.86 | 1.88 | 00:00:00 | 2011-02-18 | 267,300 | 1.86 | 1.87 | 1.84 | 1.85 | 00:00:00 | 2011-02-21 | 211,100 | 1.85 | 1.85 | 1.80 | 1.80 | 00:00:00 | 2011-02-22 | 234,900 | 1.80 | 1.81 | 1.75 | 1.80 | 00:00:00 | 2011-02-23 | 149,500 | 1.78 | 1.81 | 1.77 | 1.78 | 00:00:00 | 2011-02-24 | 149,400 | 1.78 | 1.79 | 1.77 | 1.77 | 00:00:00 | 2011-02-25 | 552,200 | 1.76 | 1.77 | 1.73 | 1.74 | 00:00:00 | 2011-02-28 | 171,500 | 1.76 | 1.76 | 1.74 | 1.75 | 00:00:00 | 2011-03-01 | 224,900 | 1.74 | 1.77 | 1.74 | 1.75 | 00:00:00 | 2011-03-02 | 101,900 | 1.75 | 1.76 | 1.72 | 1.75 | 00:00:00 | 2011-03-03 | 148,500 | 1.76 | 1.77 | 1.74 | 1.74 | 00:00:00 | 2011-03-04 | 95,500 | 1.75 | 1.76 | 1.73 | 1.74 | 00:00:00 | 2011-03-07 | 103,900 | 1.75 | 1.75 | 1.73 | 1.73 | 00:00:00 | 2011-03-08 | 30,100 | 1.74 | 1.74 | 1.73 | 1.73 | 00:00:00 | 2011-03-09 | 116,700 | 1.73 | 1.74 | 1.72 | 1.73 | 00:00:00 | 2011-03-10 | 171,200 | 1.72 | 1.73 | 1.70 | 1.71 | 00:00:00 | 2011-03-11 | 145,300 | 1.71 | 1.73 | 1.70 | 1.70 | 00:00:00 | 2011-03-14 | 96,700 | 1.74 | 1.74 | 1.71 | 1.71 | 00:00:00 | 2011-03-15 | 316,000 | 1.70 | 1.70 | 1.66 | 1.68 | 00:00:00 | 2011-03-16 | 248,500 | 1.67 | 1.67 | 1.64 | 1.64 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|