|
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 | 2015-12-16 | 9,242,800 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-12-17 | 3,258,600 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-12-18 | 912,300 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-12-21 | 6,168,500 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-12-22 | 5,652,700 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-12-23 | 2,090,700 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-12-24 | 839,600 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-12-25 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-12-28 | 4,585,700 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-12-29 | 1,726,100 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-12-30 | 1,799,400 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2015-12-31 | 476,900 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-01-01 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-01-11 | 539,900 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-01-12 | 4,251,100 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-01-13 | 7,061,300 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-01-18 | 7,027,400 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-01-19 | 7,451,300 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-01-20 | 32,849,500 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-01-21 | 110,019,800 | 0.01 | 0.01 | 0.00 | 0.01 | 00:00:00 | 2016-01-22 | 59,651,400 | 0.01 | 0.01 | 0.00 | 0.00 | 00:00:00 | 2016-01-25 | 20,454,300 | 0.01 | 0.01 | 0.00 | 0.01 | 00:00:00 | 2016-01-26 | 66,367,200 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-01-27 | 44,257,800 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-01-28 | 14,432,500 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-01-29 | 16,694,200 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-02-04 | 7,888,600 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-02-05 | 1,805,000 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-02-08 | 4,277,000 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-02-09 | 1,956,600 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-02-10 | 7,180,100 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-02-11 | 5,253,500 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-02-12 | 3,663,600 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-02-15 | 533,300 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-02-16 | 11,094,600 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-02-17 | 6,806,200 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-02-18 | 7,645,000 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-02-19 | 8,174,500 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-02-25 | 20,962,500 | 0.01 | 0.01 | 0.00 | 0.01 | 00:00:00 | 2016-02-26 | 8,815,100 | 0.01 | 0.01 | 0.00 | 0.01 | 00:00:00 | 2016-02-29 | 5,298,900 | 0.01 | 0.01 | 0.00 | 0.01 | 00:00:00 | 2016-03-01 | 11,208,800 | 0.01 | 0.01 | 0.00 | 0.01 | 00:00:00 | 2016-03-02 | 15,655,400 | 0.01 | 0.01 | 0.00 | 0.01 | 00:00:00 | 2016-03-03 | 4,087,100 | 0.00 | 0.01 | 0.00 | 0.00 | 00:00:00 | 2016-03-04 | 6,277,900 | 0.00 | 0.01 | 0.00 | 0.01 | 00:00:00 | 2016-03-07 | 4,879,600 | 0.00 | 0.01 | 0.00 | 0.00 | 00:00:00 | 2016-03-08 | 3,053,300 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-03-09 | 1,085,100 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-03-10 | 8,596,800 | 0.01 | 0.01 | 0.00 | 0.00 | 00:00:00 | 2016-03-11 | 25,121,100 | 0.00 | 0.01 | 0.00 | 0.00 | 00:00:00 | 2016-03-14 | 2,825,500 | 0.01 | 0.01 | 0.00 | 0.01 | 00:00:00 | 2016-03-15 | 2,172,900 | 0.01 | 0.01 | 0.00 | 0.00 | 00:00:00 | 2016-03-16 | 5,301,200 | 0.00 | 0.01 | 0.00 | 0.01 | 00:00:00 | 2016-03-17 | 10,777,900 | 0.00 | 0.01 | 0.00 | 0.00 | 00:00:00 | 2016-03-18 | 5,706,700 | 0.00 | 0.01 | 0.00 | 0.00 | 00:00:00 | 2016-03-21 | 932,700 | 0.01 | 0.01 | 0.00 | 0.00 | 00:00:00 | 2016-03-22 | 3,850,600 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-03-23 | 2,232,200 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-03-24 | 1,337,400 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-03-25 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-03-28 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-03-29 | 2,324,800 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-03-30 | 2,983,200 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-03-31 | 4,419,300 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-04-01 | 1,162,900 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-04-05 | 1,189,900 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-04-06 | 1,917,800 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-04-07 | 812,700 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-04-08 | 1,612,700 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-04-11 | 842,400 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-04-12 | 408,500 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-04-13 | 12,334,900 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-04-18 | 7,263,500 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-04-19 | 5,067,600 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-04-20 | 2,187,800 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-04-25 | 2,324,200 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-04-26 | 5,749,700 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-04-27 | 613,700 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-04-28 | 6,813,300 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-04-29 | 2,190,100 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-05-02 | 533,300 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-05-03 | 2,023,300 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-05-04 | 957,500 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-05-05 | 83,211,700 | 0.00 | 0.01 | 0.00 | 0.00 | 00:00:00 | 2016-05-06 | 9,676,800 | 0.01 | 0.01 | 0.00 | 0.00 | 00:00:00 | 2016-05-10 | 4,230,500 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-05-11 | 3,504,500 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-05-12 | 1,577,100 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-05-13 | 2,111,900 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-05-17 | 3,031,900 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-05-18 | 1,633,800 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-05-19 | 216,000 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-05-20 | 2,524,800 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-05-23 | 1,786,300 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-05-24 | 262,800 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-05-25 | 453,500 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-05-26 | 1,909,200 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-05-27 | 1,318,300 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-05-30 | 649,200 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-05-31 | 1,645,700 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-06-01 | 40,438,600 | 0.01 | 0.01 | 0.00 | 0.01 | 00:00:00 | 2016-06-02 | 4,092,800 | 0.01 | 0.01 | 0.00 | 0.00 | 00:00:00 | 2016-06-03 | 10,370,400 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-06-07 | 4,698,900 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-06-08 | 8,415,400 | 0.00 | 0.01 | 0.00 | 0.00 | 00:00:00 | 2016-06-09 | 36,341,800 | 0.00 | 0.01 | 0.00 | 0.01 | 00:00:00 | 2016-06-10 | 8,871,700 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-06-13 | 2,250,700 | 0.01 | 0.01 | 0.00 | 0.01 | 00:00:00 | 2016-06-14 | 5,757,900 | 0.00 | 0.01 | 0.00 | 0.01 | 00:00:00 | 2016-06-15 | 2,511,000 | 0.00 | 0.01 | 0.00 | 0.00 | 00:00:00 | 2016-06-16 | 7,136,100 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-06-17 | 2,180,400 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-06-20 | 8,294,300 | 0.00 | 0.01 | 0.00 | 0.01 | 00:00:00 | 2016-06-23 | 3,044,000 | 0.00 | 0.01 | 0.00 | 0.00 | 00:00:00 | 2016-06-24 | 23,610,800 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-06-27 | 1,767,400 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-06-28 | 5,248,200 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-06-29 | 10,792,100 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-07-04 | 5,428,900 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-07-11 | 6,727,300 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-07-14 | 635,700 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|