|
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 | 2011-09-02 | 275,000 | 0.98 | 0.99 | 0.94 | 0.95 | 00:00:00 | 2011-09-05 | 104,400 | 0.96 | 0.96 | 0.91 | 0.93 | 00:00:00 | 2011-09-06 | 132,700 | 0.93 | 0.94 | 0.90 | 0.91 | 00:00:00 | 2011-09-07 | 105,500 | 0.93 | 0.94 | 0.90 | 0.91 | 00:00:00 | 2011-09-08 | 38,700 | 0.90 | 0.92 | 0.90 | 0.91 | 00:00:00 | 2011-09-09 | 90,900 | 0.90 | 0.90 | 0.88 | 0.88 | 00:00:00 | 2011-09-12 | 75,600 | 0.88 | 0.88 | 0.84 | 0.85 | 00:00:00 | 2011-09-13 | 100,800 | 0.86 | 0.87 | 0.82 | 0.87 | 00:00:00 | 2011-09-14 | 158,900 | 0.85 | 0.90 | 0.85 | 0.88 | 00:00:00 | 2011-09-15 | 160,400 | 0.90 | 0.93 | 0.88 | 0.90 | 00:00:00 | 2011-09-16 | 92,300 | 0.91 | 0.92 | 0.90 | 0.92 | 00:00:00 | 2011-09-19 | 223,300 | 0.88 | 0.90 | 0.84 | 0.86 | 00:00:00 | 2011-09-20 | 86,200 | 0.85 | 0.89 | 0.85 | 0.88 | 00:00:00 | 2011-09-21 | 68,600 | 0.87 | 0.88 | 0.86 | 0.88 | 00:00:00 | 2011-09-22 | 144,600 | 0.84 | 0.86 | 0.82 | 0.82 | 00:00:00 | 2011-09-23 | 303,800 | 0.83 | 0.85 | 0.78 | 0.84 | 00:00:00 | 2011-09-26 | 103,500 | 0.85 | 0.86 | 0.82 | 0.82 | 00:00:00 | 2011-09-27 | 104,600 | 0.83 | 0.85 | 0.82 | 0.85 | 00:00:00 | 2011-09-28 | 95,100 | 0.83 | 0.86 | 0.83 | 0.85 | 00:00:00 | 2011-09-29 | 50,800 | 0.84 | 0.85 | 0.83 | 0.85 | 00:00:00 | 2011-09-30 | 94,900 | 0.85 | 0.85 | 0.82 | 0.84 | 00:00:00 | 2011-10-03 | 75,400 | 0.84 | 0.84 | 0.81 | 0.81 | 00:00:00 | 2011-10-04 | 87,700 | 0.81 | 0.81 | 0.78 | 0.79 | 00:00:00 | 2011-10-05 | 61,900 | 0.80 | 0.82 | 0.79 | 0.80 | 00:00:00 | 2011-10-06 | 29,200 | 0.82 | 0.82 | 0.79 | 0.80 | 00:00:00 | 2011-10-07 | 114,400 | 0.80 | 0.81 | 0.78 | 0.79 | 00:00:00 | 2011-10-10 | 270,100 | 0.80 | 0.81 | 0.78 | 0.80 | 00:00:00 | 2011-10-11 | 86,000 | 0.81 | 0.81 | 0.78 | 0.79 | 00:00:00 | 2011-10-12 | 212,200 | 0.80 | 0.81 | 0.79 | 0.80 | 00:00:00 | 2011-10-13 | 169,200 | 0.81 | 0.83 | 0.79 | 0.80 | 00:00:00 | 2011-10-14 | 165,100 | 0.79 | 0.81 | 0.79 | 0.80 | 00:00:00 | 2011-10-17 | 100,500 | 0.80 | 0.81 | 0.79 | 0.79 | 00:00:00 | 2011-10-18 | 55,100 | 0.79 | 0.79 | 0.78 | 0.79 | 00:00:00 | 2011-10-19 | 90,700 | 0.79 | 0.80 | 0.78 | 0.78 | 00:00:00 | 2011-10-20 | 114,000 | 0.78 | 0.78 | 0.74 | 0.74 | 00:00:00 | 2011-10-21 | 70,400 | 0.75 | 0.78 | 0.75 | 0.77 | 00:00:00 | 2011-10-24 | 44,900 | 0.79 | 0.79 | 0.75 | 0.78 | 00:00:00 | 2011-10-25 | 154,500 | 0.77 | 0.80 | 0.77 | 0.79 | 00:00:00 | 2011-10-26 | 183,400 | 0.79 | 0.79 | 0.77 | 0.79 | 00:00:00 | 2011-10-27 | 168,700 | 0.80 | 0.81 | 0.80 | 0.81 | 00:00:00 | 2011-10-28 | 168,700 | 0.81 | 0.81 | 0.75 | 0.78 | 00:00:00 | 2011-10-31 | 76,100 | 0.80 | 0.80 | 0.75 | 0.77 | 00:00:00 | 2011-11-01 | 163,500 | 0.75 | 0.75 | 0.70 | 0.71 | 00:00:00 | 2011-11-02 | 102,900 | 0.72 | 0.75 | 0.70 | 0.70 | 00:00:00 | 2011-11-03 | 499,000 | 0.70 | 0.73 | 0.68 | 0.73 | 00:00:00 | 2011-11-04 | 133,200 | 0.73 | 0.73 | 0.70 | 0.70 | 00:00:00 | 2011-11-07 | 94,600 | 0.70 | 0.70 | 0.67 | 0.68 | 00:00:00 | 2011-11-08 | 91,600 | 0.69 | 0.70 | 0.68 | 0.68 | 00:00:00 | 2011-11-09 | 193,500 | 0.67 | 0.67 | 0.62 | 0.64 | 00:00:00 | 2011-11-10 | 188,700 | 0.60 | 0.63 | 0.58 | 0.60 | 00:00:00 | 2011-11-11 | 206,500 | 0.60 | 0.60 | 0.57 | 0.60 | 00:00:00 | 2011-11-14 | 162,200 | 0.59 | 0.60 | 0.57 | 0.58 | 00:00:00 | 2011-11-15 | 211,600 | 0.58 | 0.58 | 0.55 | 0.55 | 00:00:00 | 2011-11-16 | 175,900 | 0.55 | 0.56 | 0.52 | 0.53 | 00:00:00 | 2011-11-17 | 345,100 | 0.52 | 0.57 | 0.50 | 0.55 | 00:00:00 | 2011-11-18 | 92,200 | 0.54 | 0.55 | 0.54 | 0.54 | 00:00:00 | 2011-11-21 | 74,900 | 0.54 | 0.54 | 0.52 | 0.53 | 00:00:00 | 2011-11-22 | 103,700 | 0.52 | 0.52 | 0.51 | 0.51 | 00:00:00 | 2011-11-23 | 96,400 | 0.51 | 0.52 | 0.51 | 0.52 | 00:00:00 | 2011-11-24 | 87,400 | 0.52 | 0.53 | 0.52 | 0.53 | 00:00:00 | 2011-11-25 | 196,700 | 0.53 | 0.53 | 0.51 | 0.53 | 00:00:00 | 2011-11-28 | 347,600 | 0.55 | 0.62 | 0.54 | 0.59 | 00:00:00 | 2011-11-29 | 292,900 | 0.59 | 0.61 | 0.57 | 0.61 | 00:00:00 | 2011-11-30 | 185,900 | 0.61 | 0.62 | 0.58 | 0.62 | 00:00:00 | 2011-12-01 | 165,500 | 0.62 | 0.63 | 0.59 | 0.59 | 00:00:00 | 2011-12-02 | 142,400 | 0.59 | 0.62 | 0.59 | 0.62 | 00:00:00 | 2011-12-05 | 346,200 | 0.62 | 0.70 | 0.62 | 0.70 | 00:00:00 | 2011-12-06 | 383,600 | 0.71 | 0.74 | 0.68 | 0.68 | 00:00:00 | 2011-12-07 | 340,000 | 0.72 | 0.73 | 0.68 | 0.70 | 00:00:00 | 2011-12-08 | 158,400 | 0.71 | 0.71 | 0.69 | 0.70 | 00:00:00 | 2011-12-09 | 139,900 | 0.69 | 0.71 | 0.68 | 0.70 | 00:00:00 | 2011-12-12 | 79,400 | 0.70 | 0.70 | 0.67 | 0.67 | 00:00:00 | 2011-12-13 | 148,200 | 0.63 | 0.67 | 0.63 | 0.67 | 00:00:00 | 2011-12-14 | 160,800 | 0.67 | 0.67 | 0.61 | 0.61 | 00:00:00 | 2011-12-15 | 86,400 | 0.62 | 0.64 | 0.60 | 0.64 | 00:00:00 | 2011-12-16 | 97,300 | 0.63 | 0.64 | 0.61 | 0.62 | 00:00:00 | 2011-12-19 | 95,300 | 0.62 | 0.63 | 0.62 | 0.62 | 00:00:00 | 2011-12-20 | 66,700 | 0.62 | 0.62 | 0.61 | 0.61 | 00:00:00 | 2011-12-21 | 156,100 | 0.62 | 0.62 | 0.59 | 0.59 | 00:00:00 | 2011-12-22 | 73,900 | 0.59 | 0.61 | 0.58 | 0.61 | 00:00:00 | 2011-12-23 | 89,600 | 0.62 | 0.62 | 0.60 | 0.62 | 00:00:00 | 2011-12-27 | 271,700 | 0.61 | 0.66 | 0.61 | 0.64 | 00:00:00 | 2011-12-28 | 76,900 | 0.64 | 0.66 | 0.63 | 0.64 | 00:00:00 | 2011-12-29 | 198,500 | 0.64 | 0.66 | 0.63 | 0.65 | 00:00:00 | 2011-12-30 | 252,600 | 0.64 | 0.64 | 0.62 | 0.63 | 00:00:00 | 2012-01-02 | 81,800 | 0.63 | 0.66 | 0.63 | 0.66 | 00:00:00 | 2012-01-03 | 584,900 | 0.67 | 0.72 | 0.67 | 0.70 | 00:00:00 | 2012-01-04 | 432,400 | 0.72 | 0.72 | 0.68 | 0.68 | 00:00:00 | 2012-01-05 | 150,100 | 0.70 | 0.70 | 0.65 | 0.67 | 00:00:00 | 2012-01-06 | 216,500 | 0.68 | 0.70 | 0.67 | 0.68 | 00:00:00 | 2012-01-09 | 144,500 | 0.68 | 0.70 | 0.67 | 0.68 | 00:00:00 | 2012-01-10 | 139,800 | 0.64 | 0.68 | 0.64 | 0.68 | 00:00:00 | 2012-01-11 | 30,400 | 0.67 | 0.67 | 0.65 | 0.67 | 00:00:00 | 2012-01-12 | 229,300 | 0.66 | 0.69 | 0.66 | 0.67 | 00:00:00 | 2012-01-13 | 57,700 | 0.68 | 0.69 | 0.67 | 0.67 | 00:00:00 | 2012-01-16 | 42,300 | 0.66 | 0.67 | 0.65 | 0.67 | 00:00:00 | 2012-01-17 | 72,700 | 0.68 | 0.68 | 0.66 | 0.67 | 00:00:00 | 2012-01-18 | 101,500 | 0.68 | 0.68 | 0.65 | 0.66 | 00:00:00 | 2012-01-19 | 70,200 | 0.66 | 0.67 | 0.66 | 0.67 | 00:00:00 | 2012-01-20 | 94,300 | 0.66 | 0.67 | 0.66 | 0.67 | 00:00:00 | 2012-01-23 | 125,800 | 0.66 | 0.66 | 0.65 | 0.66 | 00:00:00 | 2012-01-24 | 54,600 | 0.66 | 0.67 | 0.65 | 0.66 | 00:00:00 | 2012-01-25 | 46,000 | 0.67 | 0.67 | 0.65 | 0.65 | 00:00:00 | 2012-01-26 | 42,900 | 0.65 | 0.66 | 0.65 | 0.65 | 00:00:00 | 2012-01-27 | 26,700 | 0.66 | 0.66 | 0.65 | 0.66 | 00:00:00 | 2012-01-30 | 90,700 | 0.65 | 0.65 | 0.62 | 0.62 | 00:00:00 | 2012-01-31 | 56,300 | 0.63 | 0.64 | 0.62 | 0.63 | 00:00:00 | 2012-02-01 | 64,600 | 0.63 | 0.65 | 0.63 | 0.64 | 00:00:00 | 2012-02-02 | 53,000 | 0.63 | 0.66 | 0.63 | 0.64 | 00:00:00 | 2012-02-03 | 96,100 | 0.65 | 0.66 | 0.64 | 0.66 | 00:00:00 | 2012-02-06 | 154,600 | 0.65 | 0.67 | 0.65 | 0.67 | 00:00:00 | 2012-02-07 | 292,000 | 0.66 | 0.67 | 0.66 | 0.66 | 00:00:00 | 2012-02-08 | 577,100 | 0.66 | 0.72 | 0.66 | 0.71 | 00:00:00 | 2012-02-09 | 198,500 | 0.70 | 0.72 | 0.69 | 0.70 | 00:00:00 | 2012-02-10 | 223,300 | 0.70 | 0.71 | 0.68 | 0.68 | 00:00:00 | 2012-02-13 | 74,800 | 0.69 | 0.70 | 0.69 | 0.70 | 00:00:00 | 2012-02-14 | 227,900 | 0.70 | 0.70 | 0.68 | 0.68 | 00:00:00 | 2012-02-15 | 50,600 | 0.70 | 0.70 | 0.69 | 0.70 | 00:00:00 | 2012-02-16 | 66,000 | 0.68 | 0.69 | 0.68 | 0.69 | 00:00:00 | 2012-02-17 | 114,800 | 0.69 | 0.70 | 0.69 | 0.70 | 00:00:00 | 2012-02-20 | 71,900 | 0.72 | 0.72 | 0.69 | 0.71 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|