|
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 | 2012-08-16 | 56,700 | 0.52 | 0.53 | 0.52 | 0.53 | 00:00:00 | 2012-08-17 | 130,000 | 0.54 | 0.55 | 0.53 | 0.54 | 00:00:00 | 2012-08-20 | 75,400 | 0.53 | 0.56 | 0.53 | 0.56 | 00:00:00 | 2012-08-21 | 120,200 | 0.57 | 0.57 | 0.56 | 0.56 | 00:00:00 | 2012-08-22 | 82,800 | 0.55 | 0.57 | 0.54 | 0.57 | 00:00:00 | 2012-08-23 | 234,600 | 0.55 | 0.57 | 0.54 | 0.54 | 00:00:00 | 2012-08-24 | 48,500 | 0.54 | 0.55 | 0.54 | 0.54 | 00:00:00 | 2012-08-27 | 33,100 | 0.56 | 0.56 | 0.54 | 0.56 | 00:00:00 | 2012-08-28 | 50,800 | 0.56 | 0.56 | 0.55 | 0.56 | 00:00:00 | 2012-08-29 | 11,500 | 0.56 | 0.56 | 0.55 | 0.55 | 00:00:00 | 2012-08-30 | 23,700 | 0.55 | 0.55 | 0.54 | 0.55 | 00:00:00 | 2012-08-31 | 18,400 | 0.55 | 0.56 | 0.55 | 0.55 | 00:00:00 | 2012-09-03 | 68,400 | 0.56 | 0.57 | 0.56 | 0.56 | 00:00:00 | 2012-09-04 | 191,500 | 0.56 | 0.59 | 0.56 | 0.58 | 00:00:00 | 2012-09-05 | 220,800 | 0.58 | 0.58 | 0.56 | 0.57 | 00:00:00 | 2012-09-06 | 155,900 | 0.57 | 0.60 | 0.57 | 0.59 | 00:00:00 | 2012-09-07 | 399,000 | 0.60 | 0.62 | 0.60 | 0.61 | 00:00:00 | 2012-09-10 | 149,800 | 0.60 | 0.61 | 0.58 | 0.60 | 00:00:00 | 2012-09-11 | 82,500 | 0.59 | 0.61 | 0.58 | 0.61 | 00:00:00 | 2012-09-12 | 371,100 | 0.60 | 0.63 | 0.59 | 0.62 | 00:00:00 | 2012-09-13 | 35,400 | 0.62 | 0.62 | 0.60 | 0.62 | 00:00:00 | 2012-09-14 | 225,200 | 0.63 | 0.63 | 0.62 | 0.63 | 00:00:00 | 2012-09-17 | 94,000 | 0.62 | 0.63 | 0.61 | 0.62 | 00:00:00 | 2012-09-18 | 93,800 | 0.61 | 0.62 | 0.60 | 0.61 | 00:00:00 | 2012-09-19 | 54,400 | 0.61 | 0.62 | 0.61 | 0.61 | 00:00:00 | 2012-09-20 | 67,600 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | 2012-09-21 | 102,900 | 0.61 | 0.62 | 0.60 | 0.61 | 00:00:00 | 2012-09-24 | 89,000 | 0.62 | 0.62 | 0.58 | 0.58 | 00:00:00 | 2012-09-25 | 54,200 | 0.59 | 0.59 | 0.58 | 0.59 | 00:00:00 | 2012-09-26 | 228,600 | 0.58 | 0.58 | 0.56 | 0.57 | 00:00:00 | 2012-09-27 | 47,500 | 0.56 | 0.58 | 0.56 | 0.57 | 00:00:00 | 2012-09-28 | 156,700 | 0.57 | 0.57 | 0.55 | 0.56 | 00:00:00 | 2012-10-01 | 28,500 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | 2012-10-02 | 119,300 | 0.56 | 0.57 | 0.55 | 0.56 | 00:00:00 | 2012-10-03 | 72,200 | 0.57 | 0.57 | 0.56 | 0.56 | 00:00:00 | 2012-10-04 | 36,400 | 0.57 | 0.57 | 0.56 | 0.56 | 00:00:00 | 2012-10-05 | 180,600 | 0.56 | 0.58 | 0.56 | 0.57 | 00:00:00 | 2012-10-08 | 105,800 | 0.58 | 0.58 | 0.57 | 0.57 | 00:00:00 | 2012-10-09 | 71,200 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | 2012-10-10 | 30,200 | 0.57 | 0.57 | 0.56 | 0.56 | 00:00:00 | 2012-10-11 | 99,400 | 0.56 | 0.57 | 0.56 | 0.57 | 00:00:00 | 2012-10-12 | 28,000 | 0.58 | 0.58 | 0.57 | 0.57 | 00:00:00 | 2012-10-15 | 31,300 | 0.57 | 0.58 | 0.56 | 0.57 | 00:00:00 | 2012-10-16 | 34,600 | 0.57 | 0.58 | 0.57 | 0.58 | 00:00:00 | 2012-10-17 | 249,000 | 0.58 | 0.58 | 0.57 | 0.57 | 00:00:00 | 2012-10-18 | 325,800 | 0.57 | 0.58 | 0.57 | 0.57 | 00:00:00 | 2012-10-19 | 167,000 | 0.57 | 0.58 | 0.56 | 0.57 | 00:00:00 | 2012-10-22 | 78,400 | 0.56 | 0.58 | 0.56 | 0.57 | 00:00:00 | 2012-10-23 | 152,400 | 0.57 | 0.57 | 0.56 | 0.56 | 00:00:00 | 2012-10-24 | 253,700 | 0.56 | 0.56 | 0.55 | 0.55 | 00:00:00 | 2012-10-25 | 153,200 | 0.56 | 0.56 | 0.55 | 0.55 | 00:00:00 | 2012-10-26 | 97,700 | 0.55 | 0.55 | 0.53 | 0.54 | 00:00:00 | 2012-10-29 | 105,800 | 0.54 | 0.54 | 0.53 | 0.53 | 00:00:00 | 2012-10-30 | 44,300 | 0.53 | 0.54 | 0.53 | 0.53 | 00:00:00 | 2012-10-31 | 283,200 | 0.54 | 0.54 | 0.52 | 0.52 | 00:00:00 | 2012-11-01 | 143,200 | 0.52 | 0.53 | 0.52 | 0.52 | 00:00:00 | 2012-11-02 | 94,600 | 0.53 | 0.53 | 0.52 | 0.52 | 00:00:00 | 2012-11-05 | 66,900 | 0.52 | 0.52 | 0.51 | 0.52 | 00:00:00 | 2012-11-06 | 114,500 | 0.51 | 0.52 | 0.51 | 0.51 | 00:00:00 | 2012-11-07 | 114,400 | 0.52 | 0.52 | 0.51 | 0.51 | 00:00:00 | 2012-11-08 | 248,000 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | 2012-11-09 | 199,400 | 0.50 | 0.50 | 0.48 | 0.49 | 00:00:00 | 2012-11-12 | 132,500 | 0.49 | 0.51 | 0.49 | 0.50 | 00:00:00 | 2012-11-13 | 159,400 | 0.50 | 0.50 | 0.49 | 0.50 | 00:00:00 | 2012-11-14 | 104,800 | 0.50 | 0.51 | 0.49 | 0.50 | 00:00:00 | 2012-11-15 | 21,600 | 0.50 | 0.51 | 0.50 | 0.50 | 00:00:00 | 2012-11-16 | 120,700 | 0.50 | 0.50 | 0.48 | 0.49 | 00:00:00 | 2012-11-19 | 491,500 | 0.49 | 0.49 | 0.46 | 0.47 | 00:00:00 | 2012-11-20 | 733,900 | 0.47 | 0.47 | 0.44 | 0.44 | 00:00:00 | 2012-11-21 | 167,300 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | 2012-11-22 | 124,400 | 0.45 | 0.47 | 0.45 | 0.47 | 00:00:00 | 2012-11-23 | 39,300 | 0.47 | 0.47 | 0.46 | 0.46 | 00:00:00 | 2012-11-26 | 70,500 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | 2012-11-27 | 91,600 | 0.46 | 0.46 | 0.45 | 0.46 | 00:00:00 | 2012-11-28 | 183,600 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | 2012-11-29 | 106,300 | 0.45 | 0.45 | 0.44 | 0.45 | 00:00:00 | 2012-11-30 | 64,200 | 0.45 | 0.45 | 0.44 | 0.45 | 00:00:00 | 2012-12-03 | 113,300 | 0.44 | 0.45 | 0.44 | 0.44 | 00:00:00 | 2012-12-04 | 318,400 | 0.44 | 0.45 | 0.44 | 0.44 | 00:00:00 | 2012-12-05 | 622,200 | 0.45 | 0.46 | 0.44 | 0.44 | 00:00:00 | 2012-12-06 | 254,300 | 0.44 | 0.46 | 0.44 | 0.45 | 00:00:00 | 2012-12-07 | 116,900 | 0.46 | 0.46 | 0.45 | 0.46 | 00:00:00 | 2012-12-10 | 93,000 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | 2012-12-11 | 86,300 | 0.45 | 0.46 | 0.45 | 0.45 | 00:00:00 | 2012-12-12 | 435,600 | 0.45 | 0.47 | 0.45 | 0.47 | 00:00:00 | 2012-12-13 | 1,620,600 | 0.47 | 0.49 | 0.47 | 0.48 | 00:00:00 | 2012-12-14 | 1,586,500 | 0.49 | 0.50 | 0.48 | 0.50 | 00:00:00 | 2012-12-17 | 750,700 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | 2012-12-18 | 380,500 | 0.51 | 0.51 | 0.49 | 0.50 | 00:00:00 | 2012-12-19 | 825,700 | 0.50 | 0.50 | 0.45 | 0.49 | 00:00:00 | 2012-12-20 | 901,600 | 0.50 | 0.51 | 0.49 | 0.49 | 00:00:00 | 2012-12-21 | 427,500 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | 2012-12-24 | 46,600 | 0.50 | 0.50 | 0.49 | 0.50 | 00:00:00 | 2012-12-25 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2012-12-26 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2012-12-27 | 299,700 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | 2012-12-28 | 486,900 | 0.49 | 0.50 | 0.48 | 0.49 | 00:00:00 | 2012-12-31 | 48,400 | 0.49 | 0.49 | 0.48 | 0.49 | 00:00:00 | 2013-01-01 | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | 2013-01-02 | 537,700 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | 2013-01-03 | 494,300 | 0.50 | 0.50 | 0.49 | 0.50 | 00:00:00 | 2013-01-04 | 2,083,600 | 0.50 | 0.55 | 0.50 | 0.54 | 00:00:00 | 2013-01-07 | 1,373,600 | 0.55 | 0.57 | 0.55 | 0.56 | 00:00:00 | 2013-01-08 | 801,000 | 0.56 | 0.56 | 0.55 | 0.55 | 00:00:00 | 2013-01-09 | 978,900 | 0.55 | 0.56 | 0.54 | 0.55 | 00:00:00 | 2013-01-10 | 503,300 | 0.56 | 0.56 | 0.54 | 0.55 | 00:00:00 | 2013-01-11 | 630,200 | 0.55 | 0.55 | 0.54 | 0.54 | 00:00:00 | 2013-01-14 | 605,100 | 0.54 | 0.55 | 0.54 | 0.54 | 00:00:00 | 2013-01-15 | 493,900 | 0.54 | 0.54 | 0.52 | 0.52 | 00:00:00 | 2013-01-16 | 748,900 | 0.52 | 0.52 | 0.50 | 0.51 | 00:00:00 | 2013-01-17 | 655,700 | 0.52 | 0.54 | 0.51 | 0.53 | 00:00:00 | 2013-01-18 | 450,000 | 0.53 | 0.53 | 0.52 | 0.53 | 00:00:00 | 2013-01-21 | 1,172,700 | 0.53 | 0.56 | 0.53 | 0.55 | 00:00:00 | 2013-01-22 | 995,200 | 0.55 | 0.57 | 0.54 | 0.55 | 00:00:00 | 2013-01-23 | 3,553,700 | 0.56 | 0.61 | 0.55 | 0.61 | 00:00:00 | 2013-01-24 | 2,524,900 | 0.62 | 0.66 | 0.59 | 0.64 | 00:00:00 | 2013-01-25 | 1,907,700 | 0.64 | 0.68 | 0.64 | 0.65 | 00:00:00 | 2013-01-28 | 731,100 | 0.65 | 0.67 | 0.64 | 0.66 | 00:00:00 | 2013-01-31 | 1,054,200 | 0.62 | 0.62 | 0.58 | 0.61 | 00:00:00 | 2013-02-01 | 582,200 | 0.59 | 0.63 | 0.59 | 0.63 | 00:00:00 | 2013-02-05 | 348,500 | 0.60 | 0.62 | 0.60 | 0.61 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|