|
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 | 2015-05-06 | 402,100 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-05-07 | 7,010,200 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-05-08 | 13,663,400 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-05-11 | 2,702,300 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-05-12 | 1,191,300 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-05-13 | 1,971,600 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-05-14 | 929,600 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-05-15 | 730,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-05-18 | 1,417,500 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-05-19 | 1,194,800 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-05-20 | 2,324,400 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-05-25 | 2,225,900 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-05-28 | 1,359,600 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-05-29 | 1,814,500 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-06-02 | 1,310,900 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-06-03 | 551,300 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-06-08 | 4,034,700 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-06-09 | 2,149,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-06-10 | 2,891,800 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-06-11 | 1,297,400 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-06-12 | 1,721,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-06-15 | 7,524,600 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-06-16 | 1,958,400 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-06-17 | 4,460,200 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-06-22 | 9,142,500 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-06-23 | 2,629,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-06-24 | 4,896,900 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-06-25 | 137,700 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-06-26 | 125,600 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-06-29 | 1,754,700 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-07-13 | 7,243,200 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-07-14 | 6,080,100 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-07-15 | 150,700 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-07-20 | 2,599,500 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-07-21 | 3,132,200 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-07-22 | 2,232,500 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-07-23 | 353,700 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-07-24 | 1,986,500 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-07-27 | 71,300 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-07-28 | 3,076,600 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-07-29 | 336,200 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-07-30 | 7,131,900 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-07-31 | 1,754,400 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-08-04 | 1,580,100 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-08-05 | 3,672,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-08-06 | 5,502,200 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-08-07 | 4,092,200 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-08-10 | 1,008,400 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-08-17 | 5,298,500 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-08-18 | 402,700 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-08-19 | 2,365,200 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-08-25 | 1,602,600 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-08-26 | 1,357,200 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-08-27 | 461,100 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-08-28 | 7,410,400 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-09-01 | 391,300 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-09-02 | 975,200 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-09-03 | 484,400 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-09-04 | 770,700 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-09-07 | 1,002,400 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-09-08 | 280,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-09-09 | 2,569,500 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-09-10 | 992,100 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-09-11 | 16,950,600 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-09-14 | 25,439,900 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-09-15 | 32,546,800 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-09-16 | 30,462,100 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-09-21 | 11,093,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-09-24 | 3,669,100 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-09-25 | 1,598,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-09-28 | 1,224,200 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-09-29 | 26,974,400 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-09-30 | 3,074,100 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-10-01 | 19,907,200 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-10-02 | 26,116,600 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-10-05 | 17,762,200 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-10-06 | 45,218,500 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-10-07 | 43,319,300 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-10-08 | 12,805,400 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-10-09 | 6,103,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-10-12 | 7,046,200 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-10-13 | 1,700,600 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-10-14 | 2,537,400 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-10-15 | 2,226,700 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-10-16 | 61,471,800 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-10-19 | 8,397,200 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-10-20 | 3,345,700 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-10-21 | 4,006,100 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-10-22 | 4,179,900 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-10-23 | 3,002,200 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-10-26 | 3,017,100 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-10-27 | 1,601,200 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-10-28 | 4,703,200 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-10-29 | 281,400 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-10-30 | 1,023,700 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-11-02 | 947,400 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-11-03 | 1,117,400 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-11-04 | 664,600 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-11-09 | 1,719,300 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-11-10 | 4,966,500 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-11-11 | 3,572,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-11-12 | 1,011,600 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-11-13 | 491,100 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-11-16 | 1,021,900 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-11-19 | 249,700 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-11-20 | 1,762,600 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-11-23 | 975,900 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-11-24 | 207,100 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-11-25 | 602,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-11-26 | 1,551,600 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-11-27 | 6,085,900 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-11-30 | 3,301,700 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-12-01 | 19,721,100 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-12-02 | 10,747,600 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-12-03 | 1,678,300 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-12-04 | 1,793,700 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-12-10 | 147,900 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-12-11 | 559,600 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-12-14 | 5,821,300 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-12-15 | 2,841,700 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-12-16 | 9,242,800 | 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 > >> |
|