|
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 | 2013-12-02 | 555,700 | 0.65 | 0.65 | 0.63 | 0.63 | 00:00:00 | 2013-12-03 | 314,800 | 0.63 | 0.64 | 0.62 | 0.62 | 00:00:00 | 2013-12-04 | 347,700 | 0.62 | 0.63 | 0.60 | 0.61 | 00:00:00 | 2013-12-05 | 346,000 | 0.61 | 0.63 | 0.61 | 0.61 | 00:00:00 | 2013-12-06 | 341,400 | 0.61 | 0.62 | 0.60 | 0.61 | 00:00:00 | 2013-12-09 | 299,000 | 0.62 | 0.62 | 0.61 | 0.61 | 00:00:00 | 2013-12-12 | 668,500 | 0.60 | 0.62 | 0.60 | 0.61 | 00:00:00 | 2013-12-13 | 340,500 | 0.60 | 0.62 | 0.60 | 0.61 | 00:00:00 | 2013-12-16 | 480,000 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | 2013-12-17 | 628,300 | 0.60 | 0.60 | 0.58 | 0.59 | 00:00:00 | 2013-12-18 | 212,900 | 0.59 | 0.61 | 0.59 | 0.59 | 00:00:00 | 2013-12-19 | 310,200 | 0.60 | 0.61 | 0.59 | 0.59 | 00:00:00 | 2013-12-20 | 422,200 | 0.59 | 0.60 | 0.58 | 0.59 | 00:00:00 | 2013-12-23 | 429,100 | 0.58 | 0.60 | 0.58 | 0.58 | 00:00:00 | 2013-12-26 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | 2013-12-27 | 1,247,600 | 0.58 | 0.59 | 0.57 | 0.58 | 00:00:00 | 2013-12-30 | 674,400 | 0.57 | 0.58 | 0.56 | 0.57 | 00:00:00 | 2013-12-31 | 273,400 | 0.57 | 0.57 | 0.56 | 0.56 | 00:00:00 | 2014-01-01 | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | 2014-01-02 | 669,200 | 0.58 | 0.59 | 0.56 | 0.59 | 00:00:00 | 2014-01-03 | 1,093,500 | 0.59 | 0.62 | 0.59 | 0.62 | 00:00:00 | 2014-01-06 | 2,175,200 | 0.62 | 0.67 | 0.61 | 0.67 | 00:00:00 | 2014-01-07 | 2,917,600 | 0.67 | 0.69 | 0.64 | 0.65 | 00:00:00 | 2014-01-08 | 2,389,400 | 0.66 | 0.66 | 0.63 | 0.64 | 00:00:00 | 2014-01-09 | 2,994,900 | 0.64 | 0.68 | 0.64 | 0.67 | 00:00:00 | 2014-01-13 | 2,990,500 | 0.77 | 0.84 | 0.77 | 0.83 | 00:00:00 | 2014-01-14 | 3,374,400 | 0.81 | 0.81 | 0.77 | 0.80 | 00:00:00 | 2014-01-15 | 3,404,900 | 0.81 | 0.87 | 0.81 | 0.86 | 00:00:00 | 2014-01-16 | 2,272,600 | 0.87 | 0.89 | 0.83 | 0.86 | 00:00:00 | 2014-01-17 | 952,900 | 0.86 | 0.86 | 0.83 | 0.85 | 00:00:00 | 2014-01-20 | 294,100 | 0.85 | 0.86 | 0.84 | 0.85 | 00:00:00 | 2014-01-23 | 919,000 | 0.78 | 0.81 | 0.77 | 0.80 | 00:00:00 | 2014-01-24 | 997,200 | 0.81 | 0.81 | 0.76 | 0.77 | 00:00:00 | 2014-01-28 | 289,000 | 0.76 | 0.79 | 0.76 | 0.78 | 00:00:00 | 2014-01-29 | 680,900 | 0.79 | 0.81 | 0.75 | 0.78 | 00:00:00 | 2014-01-30 | 305,200 | 0.77 | 0.79 | 0.76 | 0.79 | 00:00:00 | 2014-01-31 | 253,400 | 0.80 | 0.80 | 0.76 | 0.77 | 00:00:00 | 2014-02-03 | 263,400 | 0.77 | 0.78 | 0.74 | 0.74 | 00:00:00 | 2014-02-04 | 471,200 | 0.74 | 0.76 | 0.73 | 0.75 | 00:00:00 | 2014-02-05 | 194,400 | 0.75 | 0.76 | 0.74 | 0.75 | 00:00:00 | 2014-02-06 | 421,900 | 0.76 | 0.79 | 0.76 | 0.79 | 00:00:00 | 2014-02-07 | 503,200 | 0.80 | 0.81 | 0.79 | 0.79 | 00:00:00 | 2014-02-11 | 247,400 | 0.79 | 0.80 | 0.79 | 0.79 | 00:00:00 | 2014-02-12 | 250,200 | 0.80 | 0.80 | 0.78 | 0.79 | 00:00:00 | 2014-02-13 | 147,300 | 0.78 | 0.79 | 0.78 | 0.79 | 00:00:00 | 2014-02-14 | 728,000 | 0.79 | 0.81 | 0.78 | 0.80 | 00:00:00 | 2014-02-17 | 1,681,900 | 0.81 | 0.86 | 0.81 | 0.86 | 00:00:00 | 2014-02-20 | 558,400 | 0.85 | 0.85 | 0.83 | 0.84 | 00:00:00 | 2014-02-21 | 812,300 | 0.84 | 0.87 | 0.84 | 0.87 | 00:00:00 | 2014-02-24 | 1,800,000 | 0.85 | 0.86 | 0.82 | 0.83 | 00:00:00 | 2014-02-25 | 2,988,900 | 0.82 | 0.82 | 0.78 | 0.80 | 00:00:00 | 2014-02-26 | 749,700 | 0.81 | 0.81 | 0.79 | 0.81 | 00:00:00 | 2014-02-27 | 451,200 | 0.80 | 0.81 | 0.79 | 0.80 | 00:00:00 | 2014-02-28 | 490,300 | 0.80 | 0.81 | 0.80 | 0.80 | 00:00:00 | 2014-03-04 | 396,600 | 0.76 | 0.79 | 0.76 | 0.79 | 00:00:00 | 2014-03-11 | 452,700 | 0.79 | 0.80 | 0.79 | 0.79 | 00:00:00 | 2014-03-12 | 476,200 | 0.79 | 0.80 | 0.78 | 0.80 | 00:00:00 | 2014-03-13 | 917,200 | 0.80 | 0.80 | 0.77 | 0.77 | 00:00:00 | 2014-03-14 | 1,289,700 | 0.76 | 0.77 | 0.73 | 0.75 | 00:00:00 | 2014-03-18 | 351,400 | 0.77 | 0.77 | 0.76 | 0.76 | 00:00:00 | 2014-03-19 | 245,500 | 0.76 | 0.76 | 0.75 | 0.75 | 00:00:00 | 2014-03-20 | 748,100 | 0.75 | 0.75 | 0.73 | 0.74 | 00:00:00 | 2014-03-21 | 381,400 | 0.74 | 0.74 | 0.73 | 0.74 | 00:00:00 | 2014-03-24 | 500,500 | 0.72 | 0.73 | 0.71 | 0.71 | 00:00:00 | 2014-03-31 | 498,800 | 0.69 | 0.71 | 0.68 | 0.70 | 00:00:00 | 2014-04-01 | 1,034,500 | 0.71 | 0.75 | 0.71 | 0.75 | 00:00:00 | 2014-04-02 | 1,221,400 | 0.76 | 0.77 | 0.73 | 0.73 | 00:00:00 | 2014-04-03 | 873,100 | 0.73 | 0.75 | 0.72 | 0.72 | 00:00:00 | 2014-04-04 | 290,700 | 0.72 | 0.74 | 0.72 | 0.72 | 00:00:00 | 2014-04-07 | 839,500 | 0.70 | 0.71 | 0.68 | 0.70 | 00:00:00 | 2014-04-08 | 405,300 | 0.71 | 0.71 | 0.68 | 0.69 | 00:00:00 | 2014-04-09 | 227,100 | 0.70 | 0.71 | 0.69 | 0.69 | 00:00:00 | 2014-04-10 | 146,300 | 0.69 | 0.69 | 0.68 | 0.68 | 00:00:00 | 2014-04-14 | 413,100 | 0.67 | 0.67 | 0.65 | 0.66 | 00:00:00 | 2014-04-17 | 246,100 | 0.63 | 0.64 | 0.62 | 0.63 | 00:00:00 | 2014-04-18 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | 2014-04-21 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | 2014-04-24 | 221,200 | 0.66 | 0.67 | 0.63 | 0.64 | 00:00:00 | 2014-04-25 | 38,200 | 0.64 | 0.65 | 0.63 | 0.63 | 00:00:00 | 2014-04-28 | 142,300 | 0.63 | 0.65 | 0.61 | 0.62 | 00:00:00 | 2014-04-29 | 312,100 | 0.62 | 0.64 | 0.61 | 0.62 | 00:00:00 | 2014-04-30 | 75,000 | 0.61 | 0.63 | 0.61 | 0.61 | 00:00:00 | 2014-05-05 | 118,100 | 0.62 | 0.63 | 0.62 | 0.62 | 00:00:00 | 2014-05-06 | 151,800 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | 2014-05-07 | 226,800 | 0.62 | 0.62 | 0.60 | 0.61 | 00:00:00 | 2014-05-08 | 3,354,600 | 0.54 | 0.57 | 0.52 | 0.53 | 00:00:00 | 2014-05-09 | 1,373,800 | 0.53 | 0.53 | 0.48 | 0.49 | 00:00:00 | 2014-05-12 | 1,827,000 | 0.50 | 0.50 | 0.44 | 0.45 | 00:00:00 | 2014-05-15 | 709,400 | 0.45 | 0.47 | 0.43 | 0.43 | 00:00:00 | 2014-05-16 | 794,600 | 0.41 | 0.44 | 0.40 | 0.44 | 00:00:00 | 2014-05-20 | 341,200 | 0.44 | 0.44 | 0.41 | 0.43 | 00:00:00 | 2014-05-21 | 330,500 | 0.43 | 0.43 | 0.41 | 0.41 | 00:00:00 | 2014-05-22 | 50,200 | 0.41 | 0.42 | 0.41 | 0.41 | 00:00:00 | 2014-05-23 | 185,200 | 0.41 | 0.43 | 0.41 | 0.42 | 00:00:00 | 2014-05-26 | 452,800 | 0.43 | 0.45 | 0.42 | 0.45 | 00:00:00 | 2014-05-27 | 672,400 | 0.47 | 0.48 | 0.45 | 0.45 | 00:00:00 | 2014-05-28 | 415,800 | 0.45 | 0.46 | 0.44 | 0.46 | 00:00:00 | 2014-05-29 | 315,300 | 0.47 | 0.48 | 0.45 | 0.47 | 00:00:00 | 2014-05-30 | 342,600 | 0.46 | 0.48 | 0.46 | 0.46 | 00:00:00 | 2014-06-02 | 153,100 | 0.46 | 0.47 | 0.46 | 0.47 | 00:00:00 | 2014-06-03 | 83,500 | 0.47 | 0.47 | 0.46 | 0.47 | 00:00:00 | 2014-06-04 | 115,000 | 0.46 | 0.47 | 0.46 | 0.46 | 00:00:00 | 2014-06-05 | 339,000 | 0.46 | 0.47 | 0.45 | 0.46 | 00:00:00 | 2014-06-06 | 385,800 | 0.45 | 0.46 | 0.45 | 0.46 | 00:00:00 | 2014-06-10 | 27,400 | 0.47 | 0.47 | 0.46 | 0.47 | 00:00:00 | 2014-06-11 | 135,000 | 0.46 | 0.47 | 0.46 | 0.47 | 00:00:00 | 2014-06-12 | 37,100 | 0.47 | 0.47 | 0.46 | 0.46 | 00:00:00 | 2014-06-13 | 78,800 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | 2014-06-16 | 53,400 | 0.46 | 0.47 | 0.46 | 0.46 | 00:00:00 | 2014-06-17 | 31,600 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | 2014-06-18 | 55,300 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | 2014-06-19 | 78,300 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | 2014-06-20 | 176,800 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | 2014-06-23 | 109,600 | 0.46 | 0.46 | 0.44 | 0.44 | 00:00:00 | 2014-06-24 | 176,600 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | 2014-06-25 | 200,000 | 0.44 | 0.45 | 0.42 | 0.43 | 00:00:00 | 2014-06-26 | 221,000 | 0.42 | 0.43 | 0.42 | 0.42 | 00:00:00 | 2014-06-27 | 297,300 | 0.42 | 0.42 | 0.39 | 0.40 | 00:00:00 | 2014-07-03 | 192,100 | 0.41 | 0.42 | 0.40 | 0.41 | 00:00:00 | 2014-07-04 | 74,100 | 0.41 | 0.41 | 0.40 | 0.41 | 00:00:00 | 2014-07-10 | 362,300 | 0.38 | 0.39 | 0.36 | 0.37 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|