|
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 | 2011-03-16 | 248,500 | 1.67 | 1.67 | 1.64 | 1.64 | 00:00:00 | 2011-03-17 | 130,700 | 1.64 | 1.66 | 1.63 | 1.65 | 00:00:00 | 2011-03-18 | 158,200 | 1.67 | 1.67 | 1.64 | 1.65 | 00:00:00 | 2011-03-21 | 81,200 | 1.65 | 1.67 | 1.65 | 1.66 | 00:00:00 | 2011-03-22 | 193,600 | 1.66 | 1.67 | 1.61 | 1.61 | 00:00:00 | 2011-03-23 | 695,800 | 1.62 | 1.62 | 1.52 | 1.57 | 00:00:00 | 2011-03-24 | 267,500 | 1.54 | 1.58 | 1.54 | 1.57 | 00:00:00 | 2011-03-25 | 336,700 | 1.54 | 1.61 | 1.54 | 1.60 | 00:00:00 | 2011-03-28 | 183,600 | 1.60 | 1.63 | 1.60 | 1.61 | 00:00:00 | 2011-03-29 | 125,700 | 1.61 | 1.62 | 1.58 | 1.58 | 00:00:00 | 2011-03-30 | 186,900 | 1.58 | 1.61 | 1.56 | 1.58 | 00:00:00 | 2011-03-31 | 140,300 | 1.60 | 1.60 | 1.57 | 1.59 | 00:00:00 | 2011-04-01 | 60,000 | 1.60 | 1.60 | 1.58 | 1.59 | 00:00:00 | 2011-04-04 | 87,600 | 1.58 | 1.60 | 1.57 | 1.58 | 00:00:00 | 2011-04-05 | 205,300 | 1.57 | 1.58 | 1.53 | 1.58 | 00:00:00 | 2011-04-06 | 175,900 | 1.53 | 1.57 | 1.52 | 1.56 | 00:00:00 | 2011-04-07 | 230,400 | 1.57 | 1.60 | 1.57 | 1.59 | 00:00:00 | 2011-04-08 | 252,200 | 1.60 | 1.62 | 1.59 | 1.59 | 00:00:00 | 2011-04-11 | 275,800 | 1.62 | 1.62 | 1.58 | 1.59 | 00:00:00 | 2011-04-12 | 102,200 | 1.59 | 1.59 | 1.58 | 1.58 | 00:00:00 | 2011-04-13 | 60,000 | 1.56 | 1.60 | 1.56 | 1.59 | 00:00:00 | 2011-04-14 | 152,300 | 1.60 | 1.60 | 1.55 | 1.56 | 00:00:00 | 2011-04-15 | 72,300 | 1.56 | 1.58 | 1.55 | 1.55 | 00:00:00 | 2011-04-18 | 154,300 | 1.57 | 1.57 | 1.51 | 1.51 | 00:00:00 | 2011-04-19 | 85,200 | 1.50 | 1.53 | 1.50 | 1.50 | 00:00:00 | 2011-04-20 | 89,300 | 1.50 | 1.52 | 1.50 | 1.51 | 00:00:00 | 2011-04-21 | 132,700 | 1.52 | 1.54 | 1.50 | 1.51 | 00:00:00 | 2011-04-26 | 44,400 | 1.51 | 1.52 | 1.50 | 1.50 | 00:00:00 | 2011-04-27 | 123,400 | 1.51 | 1.51 | 1.48 | 1.49 | 00:00:00 | 2011-04-28 | 120,900 | 1.50 | 1.51 | 1.48 | 1.50 | 00:00:00 | 2011-04-29 | 21,100 | 1.51 | 1.51 | 1.49 | 1.49 | 00:00:00 | 2011-05-02 | 159,100 | 1.49 | 1.52 | 1.49 | 1.51 | 00:00:00 | 2011-05-03 | 67,900 | 1.51 | 1.51 | 1.50 | 1.50 | 00:00:00 | 2011-05-04 | 190,200 | 1.51 | 1.55 | 1.50 | 1.52 | 00:00:00 | 2011-05-05 | 113,500 | 1.55 | 1.55 | 1.50 | 1.51 | 00:00:00 | 2011-05-06 | 97,700 | 1.53 | 1.54 | 1.51 | 1.53 | 00:00:00 | 2011-05-09 | 73,900 | 1.54 | 1.54 | 1.51 | 1.51 | 00:00:00 | 2011-05-10 | 70,100 | 1.52 | 1.54 | 1.51 | 1.54 | 00:00:00 | 2011-05-11 | 52,000 | 1.54 | 1.54 | 1.52 | 1.53 | 00:00:00 | 2011-05-12 | 123,800 | 1.53 | 1.53 | 1.50 | 1.50 | 00:00:00 | 2011-05-13 | 49,600 | 1.53 | 1.53 | 1.51 | 1.52 | 00:00:00 | 2011-05-16 | 108,300 | 1.52 | 1.52 | 1.50 | 1.50 | 00:00:00 | 2011-05-17 | 302,700 | 1.51 | 1.51 | 1.50 | 1.50 | 00:00:00 | 2011-05-18 | 71,300 | 1.51 | 1.51 | 1.48 | 1.48 | 00:00:00 | 2011-05-19 | 22,300 | 1.50 | 1.50 | 1.48 | 1.48 | 00:00:00 | 2011-05-20 | 105,600 | 1.49 | 1.49 | 1.45 | 1.46 | 00:00:00 | 2011-05-23 | 44,900 | 1.49 | 1.50 | 1.46 | 1.46 | 00:00:00 | 2011-05-24 | 78,900 | 1.46 | 1.48 | 1.44 | 1.47 | 00:00:00 | 2011-05-25 | 46,800 | 1.45 | 1.49 | 1.45 | 1.47 | 00:00:00 | 2011-05-26 | 20,600 | 1.45 | 1.49 | 1.45 | 1.47 | 00:00:00 | 2011-05-27 | 84,900 | 1.46 | 1.47 | 1.44 | 1.44 | 00:00:00 | 2011-05-30 | 61,900 | 1.47 | 1.47 | 1.40 | 1.40 | 00:00:00 | 2011-05-31 | 119,300 | 1.40 | 1.44 | 1.40 | 1.42 | 00:00:00 | 2011-06-01 | 175,600 | 1.40 | 1.41 | 1.39 | 1.39 | 00:00:00 | 2011-06-02 | 156,900 | 1.39 | 1.39 | 1.35 | 1.36 | 00:00:00 | 2011-06-03 | 95,200 | 1.37 | 1.39 | 1.37 | 1.38 | 00:00:00 | 2011-06-06 | 84,600 | 1.40 | 1.41 | 1.37 | 1.39 | 00:00:00 | 2011-06-07 | 31,200 | 1.38 | 1.40 | 1.36 | 1.38 | 00:00:00 | 2011-06-08 | 48,600 | 1.37 | 1.37 | 1.34 | 1.35 | 00:00:00 | 2011-06-09 | 684,200 | 1.33 | 1.43 | 1.30 | 1.35 | 00:00:00 | 2011-06-10 | 32,300 | 1.34 | 1.35 | 1.33 | 1.33 | 00:00:00 | 2011-06-13 | 262,100 | 1.31 | 1.40 | 1.29 | 1.40 | 00:00:00 | 2011-06-14 | 58,200 | 1.36 | 1.39 | 1.36 | 1.39 | 00:00:00 | 2011-06-15 | 221,400 | 1.37 | 1.42 | 1.34 | 1.42 | 00:00:00 | 2011-06-16 | 211,900 | 1.38 | 1.39 | 1.35 | 1.36 | 00:00:00 | 2011-06-17 | 61,700 | 1.37 | 1.37 | 1.36 | 1.36 | 00:00:00 | 2011-06-20 | 55,100 | 1.34 | 1.35 | 1.31 | 1.34 | 00:00:00 | 2011-06-21 | 55,600 | 1.37 | 1.38 | 1.35 | 1.37 | 00:00:00 | 2011-06-22 | 66,300 | 1.35 | 1.37 | 1.35 | 1.35 | 00:00:00 | 2011-06-23 | 49,900 | 1.33 | 1.35 | 1.30 | 1.33 | 00:00:00 | 2011-06-24 | 120,000 | 1.33 | 1.35 | 1.26 | 1.28 | 00:00:00 | 2011-06-27 | 99,200 | 1.28 | 1.28 | 1.26 | 1.26 | 00:00:00 | 2011-06-28 | 293,700 | 1.25 | 1.27 | 1.20 | 1.25 | 00:00:00 | 2011-06-29 | 77,700 | 1.23 | 1.30 | 1.23 | 1.29 | 00:00:00 | 2011-06-30 | 186,400 | 1.30 | 1.36 | 1.30 | 1.36 | 00:00:00 | 2011-07-01 | 81,900 | 1.35 | 1.36 | 1.32 | 1.35 | 00:00:00 | 2011-07-04 | 129,400 | 1.36 | 1.39 | 1.36 | 1.37 | 00:00:00 | 2011-07-05 | 41,900 | 1.37 | 1.38 | 1.37 | 1.37 | 00:00:00 | 2011-07-06 | 281,200 | 1.35 | 1.35 | 1.29 | 1.29 | 00:00:00 | 2011-07-07 | 88,300 | 1.31 | 1.35 | 1.28 | 1.32 | 00:00:00 | 2011-07-08 | 77,700 | 1.32 | 1.32 | 1.28 | 1.28 | 00:00:00 | 2011-07-11 | 246,400 | 1.28 | 1.28 | 1.17 | 1.20 | 00:00:00 | 2011-07-12 | 363,100 | 1.20 | 1.23 | 1.10 | 1.21 | 00:00:00 | 2011-07-13 | 75,800 | 1.19 | 1.25 | 1.19 | 1.20 | 00:00:00 | 2011-07-14 | 104,400 | 1.20 | 1.20 | 1.18 | 1.18 | 00:00:00 | 2011-07-15 | 81,300 | 1.17 | 1.20 | 1.16 | 1.16 | 00:00:00 | 2011-07-18 | 141,900 | 1.15 | 1.15 | 1.10 | 1.11 | 00:00:00 | 2011-07-19 | 121,500 | 1.11 | 1.15 | 1.07 | 1.11 | 00:00:00 | 2011-07-20 | 190,000 | 1.11 | 1.18 | 1.11 | 1.15 | 00:00:00 | 2011-07-21 | 347,200 | 1.17 | 1.21 | 1.16 | 1.19 | 00:00:00 | 2011-07-22 | 435,500 | 1.20 | 1.30 | 1.20 | 1.24 | 00:00:00 | 2011-07-25 | 197,500 | 1.26 | 1.28 | 1.24 | 1.24 | 00:00:00 | 2011-07-26 | 137,500 | 1.24 | 1.28 | 1.21 | 1.23 | 00:00:00 | 2011-07-27 | 118,900 | 1.24 | 1.24 | 1.17 | 1.17 | 00:00:00 | 2011-07-28 | 212,800 | 1.15 | 1.20 | 1.13 | 1.16 | 00:00:00 | 2011-07-29 | 266,300 | 1.13 | 1.17 | 1.11 | 1.15 | 00:00:00 | 2011-08-01 | 114,900 | 1.17 | 1.19 | 1.12 | 1.12 | 00:00:00 | 2011-08-02 | 205,800 | 1.12 | 1.15 | 1.09 | 1.09 | 00:00:00 | 2011-08-03 | 358,000 | 1.09 | 1.12 | 1.05 | 1.05 | 00:00:00 | 2011-08-04 | 337,400 | 1.04 | 1.09 | 1.00 | 1.00 | 00:00:00 | 2011-08-05 | 355,400 | 1.00 | 1.05 | 0.96 | 0.99 | 00:00:00 | 2011-08-08 | 399,500 | 0.94 | 1.00 | 0.94 | 0.95 | 00:00:00 | 2011-08-09 | 279,200 | 0.94 | 0.97 | 0.90 | 0.94 | 00:00:00 | 2011-08-10 | 231,000 | 0.95 | 0.98 | 0.90 | 0.90 | 00:00:00 | 2011-08-11 | 221,300 | 0.93 | 0.93 | 0.87 | 0.90 | 00:00:00 | 2011-08-12 | 226,000 | 0.91 | 0.93 | 0.89 | 0.93 | 00:00:00 | 2011-08-15 | 327,900 | 0.94 | 0.95 | 0.92 | 0.93 | 00:00:00 | 2011-08-16 | 137,000 | 0.93 | 0.93 | 0.90 | 0.91 | 00:00:00 | 2011-08-17 | 44,800 | 0.91 | 0.92 | 0.91 | 0.92 | 00:00:00 | 2011-08-18 | 162,700 | 0.91 | 0.92 | 0.87 | 0.88 | 00:00:00 | 2011-08-19 | 209,200 | 0.87 | 0.90 | 0.85 | 0.89 | 00:00:00 | 2011-08-22 | 115,100 | 0.89 | 0.91 | 0.87 | 0.88 | 00:00:00 | 2011-08-23 | 101,000 | 0.90 | 0.90 | 0.86 | 0.86 | 00:00:00 | 2011-08-24 | 39,700 | 0.87 | 0.89 | 0.86 | 0.87 | 00:00:00 | 2011-08-25 | 74,000 | 0.87 | 0.89 | 0.87 | 0.88 | 00:00:00 | 2011-08-26 | 82,200 | 0.89 | 0.90 | 0.86 | 0.87 | 00:00:00 | 2011-08-29 | 92,700 | 0.87 | 0.90 | 0.87 | 0.89 | 00:00:00 | 2011-08-30 | 195,600 | 0.90 | 0.92 | 0.90 | 0.92 | 00:00:00 | 2011-08-31 | 337,100 | 0.94 | 0.99 | 0.92 | 0.96 | 00:00:00 | 2011-09-01 | 214,700 | 0.98 | 1.00 | 0.96 | 0.99 | 00:00:00 | 2011-09-02 | 275,000 | 0.98 | 0.99 | 0.94 | 0.95 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|