|
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 | 2013-02-05 | 348,500 | 0.60 | 0.62 | 0.60 | 0.61 | 00:00:00 | 2013-02-06 | 344,500 | 0.62 | 0.62 | 0.60 | 0.60 | 00:00:00 | 2013-02-07 | 493,000 | 0.60 | 0.61 | 0.59 | 0.59 | 00:00:00 | 2013-02-08 | 292,100 | 0.59 | 0.61 | 0.59 | 0.60 | 00:00:00 | 2013-02-11 | 154,400 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | 2013-02-12 | 182,700 | 0.60 | 0.61 | 0.60 | 0.60 | 00:00:00 | 2013-02-13 | 147,600 | 0.61 | 0.61 | 0.60 | 0.61 | 00:00:00 | 2013-02-14 | 205,000 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | 2013-02-15 | 207,700 | 0.60 | 0.61 | 0.60 | 0.61 | 00:00:00 | 2013-02-18 | 263,100 | 0.61 | 0.61 | 0.60 | 0.61 | 00:00:00 | 2013-02-19 | 1,135,100 | 0.60 | 0.64 | 0.60 | 0.63 | 00:00:00 | 2013-02-20 | 384,000 | 0.64 | 0.64 | 0.62 | 0.62 | 00:00:00 | 2013-02-21 | 499,800 | 0.62 | 0.62 | 0.61 | 0.61 | 00:00:00 | 2013-02-22 | 290,500 | 0.62 | 0.62 | 0.61 | 0.61 | 00:00:00 | 2013-03-05 | 450,400 | 0.56 | 0.59 | 0.56 | 0.59 | 00:00:00 | 2013-03-06 | 150,000 | 0.60 | 0.60 | 0.58 | 0.59 | 00:00:00 | 2013-03-07 | 346,100 | 0.58 | 0.60 | 0.56 | 0.59 | 00:00:00 | 2013-03-08 | 429,600 | 0.58 | 0.60 | 0.58 | 0.60 | 00:00:00 | 2013-03-11 | 99,500 | 0.59 | 0.60 | 0.59 | 0.60 | 00:00:00 | 2013-03-18 | 207,100 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | 2013-03-19 | 317,100 | 0.59 | 0.59 | 0.58 | 0.58 | 00:00:00 | 2013-03-20 | 70,600 | 0.57 | 0.59 | 0.57 | 0.59 | 00:00:00 | 2013-03-21 | 153,400 | 0.59 | 0.59 | 0.58 | 0.59 | 00:00:00 | 2013-03-22 | 289,400 | 0.57 | 0.59 | 0.57 | 0.59 | 00:00:00 | 2013-03-25 | 244,200 | 0.58 | 0.59 | 0.57 | 0.57 | 00:00:00 | 2013-03-29 | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | 2013-04-01 | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | 2013-04-04 | 535,900 | 0.52 | 0.54 | 0.50 | 0.52 | 00:00:00 | 2013-04-05 | 147,700 | 0.53 | 0.54 | 0.51 | 0.51 | 00:00:00 | 2013-04-08 | 221,400 | 0.50 | 0.54 | 0.48 | 0.50 | 00:00:00 | 2013-04-09 | 133,000 | 0.52 | 0.52 | 0.51 | 0.52 | 00:00:00 | 2013-04-10 | 527,200 | 0.54 | 0.55 | 0.51 | 0.55 | 00:00:00 | 2013-04-11 | 324,800 | 0.55 | 0.55 | 0.54 | 0.54 | 00:00:00 | 2013-04-12 | 151,000 | 0.54 | 0.54 | 0.53 | 0.54 | 00:00:00 | 2013-04-17 | 142,000 | 0.52 | 0.53 | 0.51 | 0.51 | 00:00:00 | 2013-04-18 | 237,400 | 0.51 | 0.53 | 0.50 | 0.51 | 00:00:00 | 2013-04-19 | 199,000 | 0.51 | 0.53 | 0.51 | 0.53 | 00:00:00 | 2013-05-07 | 441,500 | 0.56 | 0.58 | 0.56 | 0.57 | 00:00:00 | 2013-05-08 | 207,400 | 0.57 | 0.57 | 0.56 | 0.56 | 00:00:00 | 2013-05-09 | 190,100 | 0.55 | 0.56 | 0.55 | 0.56 | 00:00:00 | 2013-05-13 | 90,100 | 0.54 | 0.55 | 0.54 | 0.54 | 00:00:00 | 2013-05-14 | 170,700 | 0.55 | 0.55 | 0.54 | 0.54 | 00:00:00 | 2013-05-15 | 136,100 | 0.54 | 0.54 | 0.53 | 0.54 | 00:00:00 | 2013-05-20 | 60,200 | 0.53 | 0.54 | 0.53 | 0.53 | 00:00:00 | 2013-05-21 | 48,000 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | 2013-05-22 | 61,200 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | 2013-05-23 | 114,700 | 0.53 | 0.53 | 0.52 | 0.53 | 00:00:00 | 2013-05-24 | 138,900 | 0.53 | 0.53 | 0.52 | 0.53 | 00:00:00 | 2013-05-28 | 440,800 | 0.53 | 0.55 | 0.53 | 0.54 | 00:00:00 | 2013-05-29 | 169,700 | 0.55 | 0.55 | 0.54 | 0.54 | 00:00:00 | 2013-06-05 | 98,800 | 0.52 | 0.52 | 0.51 | 0.52 | 00:00:00 | 2013-06-10 | 61,600 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | 2013-06-11 | 113,400 | 0.53 | 0.53 | 0.51 | 0.52 | 00:00:00 | 2013-06-12 | 47,900 | 0.52 | 0.53 | 0.52 | 0.52 | 00:00:00 | 2013-06-20 | 139,700 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | 2013-06-21 | 291,700 | 0.50 | 0.52 | 0.48 | 0.48 | 00:00:00 | 2013-06-27 | 149,500 | 0.52 | 0.52 | 0.51 | 0.51 | 00:00:00 | 2013-06-28 | 58,800 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | 2013-07-01 | 43,200 | 0.51 | 0.51 | 0.50 | 0.51 | 00:00:00 | 2013-07-02 | 165,300 | 0.50 | 0.51 | 0.50 | 0.50 | 00:00:00 | 2013-07-03 | 586,100 | 0.45 | 0.47 | 0.41 | 0.45 | 00:00:00 | 2013-07-09 | 189,900 | 0.50 | 0.50 | 0.49 | 0.50 | 00:00:00 | 2013-07-10 | 86,000 | 0.49 | 0.49 | 0.48 | 0.49 | 00:00:00 | 2013-07-16 | 98,500 | 0.46 | 0.48 | 0.46 | 0.47 | 00:00:00 | 2013-07-17 | 91,800 | 0.47 | 0.48 | 0.46 | 0.47 | 00:00:00 | 2013-07-18 | 136,300 | 0.48 | 0.50 | 0.48 | 0.49 | 00:00:00 | 2013-07-19 | 119,500 | 0.50 | 0.50 | 0.47 | 0.48 | 00:00:00 | 2013-07-22 | 247,000 | 0.49 | 0.51 | 0.49 | 0.50 | 00:00:00 | 2013-07-23 | 156,700 | 0.50 | 0.51 | 0.50 | 0.50 | 00:00:00 | 2013-07-24 | 139,300 | 0.50 | 0.51 | 0.50 | 0.50 | 00:00:00 | 2013-07-25 | 136,400 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | 2013-07-26 | 32,100 | 0.50 | 0.51 | 0.50 | 0.50 | 00:00:00 | 2013-08-06 | 296,100 | 0.47 | 0.48 | 0.44 | 0.46 | 00:00:00 | 2013-08-07 | 304,300 | 0.46 | 0.47 | 0.46 | 0.46 | 00:00:00 | 2013-08-08 | 578,500 | 0.46 | 0.48 | 0.46 | 0.47 | 00:00:00 | 2013-08-09 | 281,600 | 0.48 | 0.49 | 0.47 | 0.49 | 00:00:00 | 2013-08-12 | 110,000 | 0.49 | 0.50 | 0.49 | 0.49 | 00:00:00 | 2013-08-13 | 289,400 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | 2013-08-14 | 381,400 | 0.50 | 0.51 | 0.50 | 0.50 | 00:00:00 | 2013-08-15 | 190,500 | 0.50 | 0.51 | 0.50 | 0.50 | 00:00:00 | 2013-08-16 | 422,300 | 0.50 | 0.51 | 0.50 | 0.50 | 00:00:00 | 2013-08-22 | 287,400 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | 2013-08-23 | 38,700 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | 2013-08-29 | 126,100 | 0.49 | 0.50 | 0.49 | 0.49 | 00:00:00 | 2013-08-30 | 26,400 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | 2013-09-02 | 84,200 | 0.48 | 0.51 | 0.48 | 0.49 | 00:00:00 | 2013-09-03 | 25,300 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | 2013-09-04 | 84,200 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | 2013-09-06 | 160,200 | 0.51 | 0.51 | 0.50 | 0.51 | 00:00:00 | 2013-09-17 | 1,250,700 | 0.58 | 0.58 | 0.56 | 0.56 | 00:00:00 | 2013-09-18 | 677,900 | 0.56 | 0.57 | 0.55 | 0.56 | 00:00:00 | 2013-10-01 | 252,100 | 0.55 | 0.57 | 0.54 | 0.56 | 00:00:00 | 2013-10-02 | 251,900 | 0.57 | 0.57 | 0.55 | 0.56 | 00:00:00 | 2013-10-03 | 58,100 | 0.55 | 0.56 | 0.55 | 0.56 | 00:00:00 | 2013-10-04 | 239,000 | 0.56 | 0.56 | 0.55 | 0.56 | 00:00:00 | 2013-10-07 | 166,900 | 0.56 | 0.56 | 0.55 | 0.55 | 00:00:00 | 2013-10-14 | 846,000 | 0.62 | 0.62 | 0.60 | 0.62 | 00:00:00 | 2013-10-17 | 873,500 | 0.61 | 0.61 | 0.59 | 0.60 | 00:00:00 | 2013-10-18 | 727,800 | 0.60 | 0.61 | 0.60 | 0.60 | 00:00:00 | 2013-10-21 | 277,500 | 0.60 | 0.60 | 0.59 | 0.60 | 00:00:00 | 2013-10-22 | 223,100 | 0.60 | 0.60 | 0.59 | 0.59 | 00:00:00 | 2013-10-23 | 374,400 | 0.59 | 0.60 | 0.58 | 0.59 | 00:00:00 | 2013-10-28 | 244,500 | 0.59 | 0.60 | 0.59 | 0.59 | 00:00:00 | 2013-10-31 | 315,400 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2013-11-01 | 72,200 | 0.60 | 0.60 | 0.59 | 0.59 | 00:00:00 | 2013-11-04 | 401,700 | 0.59 | 0.61 | 0.59 | 0.60 | 00:00:00 | 2013-11-05 | 143,300 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | 2013-11-06 | 1,848,400 | 0.61 | 0.64 | 0.60 | 0.64 | 00:00:00 | 2013-11-07 | 3,458,600 | 0.65 | 0.69 | 0.65 | 0.66 | 00:00:00 | 2013-11-08 | 690,500 | 0.65 | 0.66 | 0.64 | 0.65 | 00:00:00 | 2013-11-14 | 505,200 | 0.66 | 0.67 | 0.65 | 0.66 | 00:00:00 | 2013-11-15 | 927,700 | 0.64 | 0.65 | 0.62 | 0.64 | 00:00:00 | 2013-11-19 | 487,000 | 0.63 | 0.64 | 0.62 | 0.62 | 00:00:00 | 2013-11-20 | 562,800 | 0.62 | 0.64 | 0.60 | 0.61 | 00:00:00 | 2013-11-21 | 323,900 | 0.61 | 0.62 | 0.60 | 0.62 | 00:00:00 | 2013-11-22 | 481,300 | 0.62 | 0.64 | 0.61 | 0.64 | 00:00:00 | 2013-11-26 | 283,700 | 0.63 | 0.64 | 0.62 | 0.64 | 00:00:00 | 2013-11-27 | 1,055,100 | 0.64 | 0.67 | 0.63 | 0.66 | 00:00:00 | 2013-11-28 | 977,200 | 0.67 | 0.68 | 0.64 | 0.64 | 00:00:00 | 2013-11-29 | 339,800 | 0.65 | 0.65 | 0.64 | 0.65 | 00:00:00 | 2013-12-02 | 555,700 | 0.65 | 0.65 | 0.63 | 0.63 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|