|
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 | 2012-02-20 | 71,900 | 0.72 | 0.72 | 0.69 | 0.71 | 00:00:00 | 2012-02-21 | 140,700 | 0.72 | 0.72 | 0.69 | 0.71 | 00:00:00 | 2012-02-22 | 31,500 | 0.71 | 0.71 | 0.70 | 0.70 | 00:00:00 | 2012-02-23 | 102,300 | 0.70 | 0.70 | 0.68 | 0.68 | 00:00:00 | 2012-02-24 | 45,700 | 0.68 | 0.70 | 0.68 | 0.69 | 00:00:00 | 2012-02-27 | 80,400 | 0.68 | 0.70 | 0.68 | 0.69 | 00:00:00 | 2012-02-28 | 23,600 | 0.69 | 0.70 | 0.69 | 0.70 | 00:00:00 | 2012-02-29 | 79,700 | 0.69 | 0.70 | 0.69 | 0.70 | 00:00:00 | 2012-03-01 | 89,400 | 0.70 | 0.70 | 0.69 | 0.70 | 00:00:00 | 2012-03-02 | 40,900 | 0.70 | 0.70 | 0.69 | 0.70 | 00:00:00 | 2012-03-05 | 77,600 | 0.70 | 0.70 | 0.69 | 0.70 | 00:00:00 | 2012-03-06 | 54,300 | 0.70 | 0.70 | 0.68 | 0.68 | 00:00:00 | 2012-03-07 | 81,300 | 0.68 | 0.69 | 0.68 | 0.69 | 00:00:00 | 2012-03-08 | 36,000 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | 2012-03-09 | 242,900 | 0.68 | 0.69 | 0.67 | 0.67 | 00:00:00 | 2012-03-12 | 44,300 | 0.68 | 0.68 | 0.64 | 0.64 | 00:00:00 | 2012-03-13 | 270,900 | 0.65 | 0.67 | 0.64 | 0.67 | 00:00:00 | 2012-03-14 | 75,500 | 0.67 | 0.67 | 0.65 | 0.67 | 00:00:00 | 2012-03-15 | 73,800 | 0.67 | 0.67 | 0.65 | 0.65 | 00:00:00 | 2012-03-16 | 245,800 | 0.66 | 0.69 | 0.64 | 0.64 | 00:00:00 | 2012-03-19 | 113,300 | 0.64 | 0.65 | 0.63 | 0.63 | 00:00:00 | 2012-03-20 | 51,600 | 0.64 | 0.65 | 0.63 | 0.64 | 00:00:00 | 2012-03-21 | 106,300 | 0.66 | 0.67 | 0.65 | 0.67 | 00:00:00 | 2012-03-23 | 22,600 | 0.66 | 0.67 | 0.65 | 0.66 | 00:00:00 | 2012-03-26 | 45,700 | 0.66 | 0.66 | 0.65 | 0.66 | 00:00:00 | 2012-03-27 | 63,500 | 0.66 | 0.67 | 0.65 | 0.67 | 00:00:00 | 2012-03-28 | 24,600 | 0.66 | 0.67 | 0.65 | 0.66 | 00:00:00 | 2012-03-29 | 31,600 | 0.67 | 0.67 | 0.65 | 0.66 | 00:00:00 | 2012-03-30 | 141,200 | 0.65 | 0.67 | 0.64 | 0.66 | 00:00:00 | 2012-04-02 | 57,100 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | 2012-04-03 | 111,500 | 0.64 | 0.65 | 0.63 | 0.64 | 00:00:00 | 2012-04-04 | 152,100 | 0.64 | 0.65 | 0.62 | 0.63 | 00:00:00 | 2012-04-05 | 8,800 | 0.63 | 0.63 | 0.61 | 0.63 | 00:00:00 | 2012-04-10 | 140,000 | 0.62 | 0.62 | 0.60 | 0.61 | 00:00:00 | 2012-04-11 | 47,500 | 0.61 | 0.62 | 0.61 | 0.61 | 00:00:00 | 2012-04-12 | 152,700 | 0.61 | 0.61 | 0.59 | 0.60 | 00:00:00 | 2012-04-13 | 56,600 | 0.60 | 0.61 | 0.59 | 0.60 | 00:00:00 | 2012-04-16 | 72,000 | 0.59 | 0.60 | 0.57 | 0.57 | 00:00:00 | 2012-04-17 | 57,400 | 0.57 | 0.59 | 0.57 | 0.57 | 00:00:00 | 2012-04-18 | 116,400 | 0.56 | 0.57 | 0.55 | 0.57 | 00:00:00 | 2012-04-19 | 49,300 | 0.56 | 0.57 | 0.56 | 0.56 | 00:00:00 | 2012-04-20 | 57,300 | 0.56 | 0.57 | 0.55 | 0.57 | 00:00:00 | 2012-04-23 | 51,500 | 0.57 | 0.57 | 0.55 | 0.55 | 00:00:00 | 2012-04-24 | 94,300 | 0.56 | 0.58 | 0.55 | 0.58 | 00:00:00 | 2012-04-25 | 92,000 | 0.56 | 0.59 | 0.56 | 0.59 | 00:00:00 | 2012-04-26 | 31,900 | 0.58 | 0.58 | 0.56 | 0.56 | 00:00:00 | 2012-04-27 | 81,300 | 0.56 | 0.57 | 0.56 | 0.57 | 00:00:00 | 2012-04-30 | 46,800 | 0.57 | 0.58 | 0.56 | 0.58 | 00:00:00 | 2012-05-02 | 53,500 | 0.57 | 0.58 | 0.57 | 0.58 | 00:00:00 | 2012-05-03 | 7,800 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | 2012-05-04 | 49,100 | 0.57 | 0.58 | 0.57 | 0.58 | 00:00:00 | 2012-05-07 | 20,500 | 0.57 | 0.59 | 0.57 | 0.58 | 00:00:00 | 2012-05-08 | 42,200 | 0.57 | 0.59 | 0.57 | 0.58 | 00:00:00 | 2012-05-09 | 28,100 | 0.57 | 0.59 | 0.57 | 0.58 | 00:00:00 | 2012-05-10 | 77,800 | 0.58 | 0.58 | 0.57 | 0.57 | 00:00:00 | 2012-05-11 | 71,500 | 0.58 | 0.58 | 0.57 | 0.57 | 00:00:00 | 2012-05-14 | 75,300 | 0.57 | 0.58 | 0.55 | 0.55 | 00:00:00 | 2012-05-16 | 376,500 | 0.52 | 0.52 | 0.48 | 0.50 | 00:00:00 | 2012-05-17 | 231,700 | 0.49 | 0.50 | 0.47 | 0.47 | 00:00:00 | 2012-05-18 | 260,100 | 0.47 | 0.47 | 0.45 | 0.47 | 00:00:00 | 2012-05-21 | 59,400 | 0.47 | 0.48 | 0.46 | 0.47 | 00:00:00 | 2012-05-22 | 130,500 | 0.46 | 0.48 | 0.46 | 0.47 | 00:00:00 | 2012-05-23 | 91,100 | 0.47 | 0.47 | 0.44 | 0.45 | 00:00:00 | 2012-05-24 | 74,300 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | 2012-05-25 | 72,800 | 0.45 | 0.46 | 0.44 | 0.44 | 00:00:00 | 2012-05-28 | 17,100 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | 2012-05-29 | 183,600 | 0.45 | 0.45 | 0.41 | 0.42 | 00:00:00 | 2012-05-30 | 41,300 | 0.44 | 0.44 | 0.42 | 0.42 | 00:00:00 | 2012-05-31 | 929,500 | 0.42 | 0.43 | 0.38 | 0.40 | 00:00:00 | 2012-06-01 | 132,400 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | 2012-06-05 | 67,200 | 0.40 | 0.41 | 0.39 | 0.41 | 00:00:00 | 2012-06-06 | 103,800 | 0.41 | 0.43 | 0.41 | 0.42 | 00:00:00 | 2012-06-07 | 40,200 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | 2012-06-08 | 48,000 | 0.44 | 0.44 | 0.41 | 0.43 | 00:00:00 | 2012-06-11 | 183,000 | 0.43 | 0.47 | 0.43 | 0.45 | 00:00:00 | 2012-06-12 | 79,600 | 0.46 | 0.46 | 0.43 | 0.45 | 00:00:00 | 2012-06-13 | 26,300 | 0.46 | 0.46 | 0.44 | 0.44 | 00:00:00 | 2012-06-14 | 39,200 | 0.44 | 0.45 | 0.44 | 0.44 | 00:00:00 | 2012-06-15 | 55,100 | 0.44 | 0.46 | 0.44 | 0.45 | 00:00:00 | 2012-06-18 | 46,600 | 0.46 | 0.46 | 0.45 | 0.46 | 00:00:00 | 2012-06-19 | 65,600 | 0.46 | 0.46 | 0.45 | 0.46 | 00:00:00 | 2012-06-20 | 373,500 | 0.47 | 0.47 | 0.45 | 0.47 | 00:00:00 | 2012-06-21 | 147,600 | 0.46 | 0.47 | 0.46 | 0.47 | 00:00:00 | 2012-06-22 | 79,900 | 0.47 | 0.48 | 0.46 | 0.48 | 00:00:00 | 2012-06-25 | 28,200 | 0.47 | 0.48 | 0.47 | 0.48 | 00:00:00 | 2012-06-26 | 98,200 | 0.48 | 0.48 | 0.47 | 0.47 | 00:00:00 | 2012-06-27 | 44,800 | 0.48 | 0.48 | 0.47 | 0.47 | 00:00:00 | 2012-06-28 | 17,500 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | 2012-06-29 | 182,000 | 0.47 | 0.49 | 0.47 | 0.48 | 00:00:00 | 2012-07-02 | 260,000 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | 2012-07-03 | 159,500 | 0.50 | 0.53 | 0.50 | 0.53 | 00:00:00 | 2012-07-04 | 227,300 | 0.53 | 0.58 | 0.53 | 0.57 | 00:00:00 | 2012-07-05 | 751,700 | 0.57 | 0.63 | 0.57 | 0.61 | 00:00:00 | 2012-07-06 | 311,500 | 0.61 | 0.63 | 0.56 | 0.56 | 00:00:00 | 2012-07-09 | 107,600 | 0.57 | 0.57 | 0.56 | 0.57 | 00:00:00 | 2012-07-10 | 289,400 | 0.55 | 0.57 | 0.55 | 0.56 | 00:00:00 | 2012-07-11 | 141,300 | 0.56 | 0.56 | 0.54 | 0.54 | 00:00:00 | 2012-07-12 | 174,600 | 0.55 | 0.55 | 0.52 | 0.53 | 00:00:00 | 2012-07-13 | 83,600 | 0.53 | 0.54 | 0.53 | 0.53 | 00:00:00 | 2012-07-16 | 82,100 | 0.54 | 0.54 | 0.51 | 0.52 | 00:00:00 | 2012-07-17 | 170,600 | 0.53 | 0.54 | 0.52 | 0.53 | 00:00:00 | 2012-07-18 | 143,100 | 0.54 | 0.56 | 0.54 | 0.56 | 00:00:00 | 2012-07-19 | 83,300 | 0.56 | 0.56 | 0.55 | 0.55 | 00:00:00 | 2012-07-20 | 125,900 | 0.56 | 0.56 | 0.52 | 0.52 | 00:00:00 | 2012-07-23 | 172,600 | 0.50 | 0.50 | 0.48 | 0.50 | 00:00:00 | 2012-07-24 | 124,500 | 0.51 | 0.52 | 0.49 | 0.49 | 00:00:00 | 2012-07-25 | 71,700 | 0.49 | 0.52 | 0.49 | 0.50 | 00:00:00 | 2012-07-26 | 57,600 | 0.50 | 0.53 | 0.50 | 0.52 | 00:00:00 | 2012-07-27 | 138,900 | 0.52 | 0.53 | 0.51 | 0.52 | 00:00:00 | 2012-07-31 | 138,700 | 0.52 | 0.52 | 0.50 | 0.52 | 00:00:00 | 2012-08-01 | 235,200 | 0.51 | 0.52 | 0.50 | 0.51 | 00:00:00 | 2012-08-02 | 79,500 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | 2012-08-03 | 140,300 | 0.48 | 0.51 | 0.48 | 0.50 | 00:00:00 | 2012-08-06 | 51,300 | 0.50 | 0.51 | 0.50 | 0.51 | 00:00:00 | 2012-08-07 | 161,200 | 0.52 | 0.55 | 0.52 | 0.53 | 00:00:00 | 2012-08-08 | 69,300 | 0.53 | 0.53 | 0.52 | 0.52 | 00:00:00 | 2012-08-09 | 34,100 | 0.52 | 0.53 | 0.52 | 0.53 | 00:00:00 | 2012-08-10 | 111,000 | 0.53 | 0.54 | 0.52 | 0.53 | 00:00:00 | 2012-08-14 | 22,000 | 0.52 | 0.54 | 0.52 | 0.53 | 00:00:00 | 2012-08-15 | 13,500 | 0.52 | 0.53 | 0.52 | 0.53 | 00:00:00 | 2012-08-16 | 56,700 | 0.52 | 0.53 | 0.52 | 0.53 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|