|
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 | 2014-07-10 | 362,300 | 0.38 | 0.39 | 0.36 | 0.37 | 00:00:00 | 2014-07-11 | 315,700 | 0.36 | 0.39 | 0.36 | 0.39 | 00:00:00 | 2014-07-14 | 88,700 | 0.38 | 0.40 | 0.37 | 0.37 | 00:00:00 | 2014-07-24 | 216,700 | 0.40 | 0.43 | 0.38 | 0.41 | 00:00:00 | 2014-07-25 | 64,100 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | 2014-07-29 | 44,200 | 0.42 | 0.43 | 0.41 | 0.42 | 00:00:00 | 2014-07-30 | 17,200 | 0.41 | 0.42 | 0.41 | 0.41 | 00:00:00 | 2014-07-31 | 680,700 | 0.41 | 0.41 | 0.36 | 0.36 | 00:00:00 | 2014-08-01 | 190,000 | 0.36 | 0.37 | 0.35 | 0.36 | 00:00:00 | 2014-08-11 | 179,000 | 0.31 | 0.33 | 0.30 | 0.32 | 00:00:00 | 2014-08-12 | 39,500 | 0.32 | 0.34 | 0.32 | 0.34 | 00:00:00 | 2014-08-13 | 208,900 | 0.34 | 0.36 | 0.34 | 0.36 | 00:00:00 | 2014-08-18 | 149,300 | 0.38 | 0.38 | 0.36 | 0.37 | 00:00:00 | 2014-08-21 | 119,000 | 0.35 | 0.37 | 0.35 | 0.36 | 00:00:00 | 2014-08-22 | 56,800 | 0.37 | 0.37 | 0.35 | 0.36 | 00:00:00 | 2014-08-25 | 19,100 | 0.35 | 0.37 | 0.35 | 0.36 | 00:00:00 | 2014-08-26 | 427,700 | 0.36 | 0.43 | 0.36 | 0.43 | 00:00:00 | 2014-08-27 | 681,400 | 0.43 | 0.43 | 0.39 | 0.40 | 00:00:00 | 2014-08-28 | 274,900 | 0.41 | 0.41 | 0.38 | 0.40 | 00:00:00 | 2014-08-29 | 68,500 | 0.40 | 0.40 | 0.39 | 0.40 | 00:00:00 | 2014-09-04 | 366,900 | 0.41 | 0.43 | 0.41 | 0.43 | 00:00:00 | 2014-09-05 | 132,800 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | 2014-09-08 | 244,200 | 0.42 | 0.42 | 0.38 | 0.42 | 00:00:00 | 2014-09-11 | 47,000 | 0.41 | 0.41 | 0.40 | 0.41 | 00:00:00 | 2014-09-12 | 86,000 | 0.41 | 0.41 | 0.40 | 0.41 | 00:00:00 | 2014-09-18 | 60,400 | 0.40 | 0.40 | 0.39 | 0.40 | 00:00:00 | 2014-09-19 | 136,100 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | 2014-09-29 | 67,500 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | 2014-10-03 | 16,800 | 0.38 | 0.38 | 0.37 | 0.38 | 00:00:00 | 2014-10-07 | 10,500 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | 2014-10-08 | 234,800 | 0.37 | 0.40 | 0.36 | 0.40 | 00:00:00 | 2014-10-13 | 3,300 | 0.36 | 0.39 | 0.36 | 0.39 | 00:00:00 | 2014-10-14 | 7,800 | 0.39 | 0.39 | 0.36 | 0.36 | 00:00:00 | 2014-10-15 | 78,500 | 0.37 | 0.38 | 0.34 | 0.34 | 00:00:00 | 2014-11-03 | 5,353,000 | 0.05 | 0.10 | 0.05 | 0.08 | 00:00:00 | 2014-11-04 | 1,246,500 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | 2014-11-05 | 2,376,700 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2014-11-10 | 5,778,000 | 0.07 | 0.07 | 0.05 | 0.05 | 00:00:00 | 2014-11-11 | 6,721,200 | 0.04 | 0.05 | 0.03 | 0.04 | 00:00:00 | 2014-11-12 | 5,043,800 | 0.03 | 0.04 | 0.03 | 0.03 | 00:00:00 | 2014-11-17 | 5,340,900 | 0.03 | 0.04 | 0.03 | 0.04 | 00:00:00 | 2014-11-20 | 4,141,300 | 0.03 | 0.03 | 0.02 | 0.03 | 00:00:00 | 2014-11-21 | 1,232,200 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2014-11-27 | 1,620,900 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2014-11-28 | 2,498,100 | 0.03 | 0.03 | 0.02 | 0.03 | 00:00:00 | 2014-12-01 | 2,451,400 | 0.02 | 0.03 | 0.02 | 0.02 | 00:00:00 | 2014-12-04 | 95,571,400 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2014-12-05 | 62,185,200 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2014-12-09 | 86,122,700 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2014-12-10 | 16,270,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2014-12-16 | 33,391,600 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2014-12-17 | 15,094,900 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2014-12-22 | 10,658,300 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2014-12-25 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2014-12-26 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-01-12 | 5,035,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-01-13 | 4,929,500 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-01-14 | 13,224,900 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-01-15 | 40,035,500 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-01-16 | 14,893,100 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-01-19 | 29,682,300 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-01-22 | 6,589,500 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-01-23 | 9,187,200 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-01-26 | 3,607,100 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-01-27 | 7,570,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-01-28 | 2,237,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-02-02 | 3,489,100 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-02-03 | 4,465,900 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-02-04 | 1,934,300 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-02-05 | 2,123,200 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-02-06 | 3,596,400 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-02-09 | 1,556,300 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-02-12 | 5,674,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-02-13 | 4,052,800 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-02-17 | 2,480,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-02-18 | 2,928,700 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-02-19 | 17,529,600 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-02-20 | 8,892,200 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-02-23 | 4,194,800 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-02-24 | 14,161,300 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-02-25 | 68,127,100 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-03-03 | 21,190,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-03-04 | 16,780,400 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-03-05 | 29,012,700 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-03-06 | 16,565,800 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-03-09 | 29,430,200 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-03-10 | 14,186,900 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-03-11 | 9,124,300 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-03-12 | 52,155,800 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-03-13 | 69,776,500 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-03-16 | 8,628,600 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-03-17 | 9,518,200 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-03-18 | 4,127,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-03-19 | 17,933,300 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-03-20 | 18,876,400 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-03-23 | 6,357,600 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-03-26 | 5,893,500 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-03-27 | 8,312,400 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-03-30 | 2,391,500 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-03-31 | 2,590,800 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-04-01 | 5,503,500 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-04-02 | 566,300 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-04-03 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-04-06 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-04-07 | 3,248,400 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-04-08 | 2,914,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-04-09 | 2,270,500 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-04-10 | 6,715,100 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-04-13 | 2,452,400 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-04-16 | 5,363,100 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-04-17 | 3,808,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-04-21 | 10,679,500 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-04-22 | 2,084,600 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-04-23 | 2,875,100 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-04-24 | 3,651,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-04-27 | 1,480,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-04-28 | 1,390,900 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-04-29 | 5,365,400 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-05-04 | 1,544,200 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-05-05 | 2,889,800 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-05-06 | 402,100 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|