|
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 | 2016-07-14 | 635,700 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-07-15 | 17,931,000 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-07-18 | 4,297,600 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-07-19 | 162,500 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-07-20 | 1,531,600 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-07-21 | 2,887,500 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-07-22 | 492,200 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-07-25 | 9,371,300 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-07-26 | 8,745,300 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-07-27 | 13,337,900 | 0.00 | 0.01 | 0.00 | 0.00 | 00:00:00 | 2016-07-28 | 2,818,600 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-07-29 | 9,460,200 | 0.00 | 0.01 | 0.00 | 0.00 | 00:00:00 | 2016-08-02 | 366,800 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-08-04 | 451,800 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-08-09 | 883,100 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-08-10 | 253,600 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | 2016-08-11 | 11,812,400 | 0.00 | 0.01 | 0.00 | 0.00 | 00:00:00 | 2016-08-12 | 40,861,300 | 0.00 | 0.01 | 0.00 | 0.01 | 00:00:00 | 2016-08-15 | 33,570,800 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-08-16 | 7,278,900 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-08-17 | 9,212,500 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-08-22 | 1,440,700 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-08-25 | 1,394,900 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-08-26 | 3,324,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-08-30 | 4,791,200 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-08-31 | 2,881,500 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-09-01 | 11,801,300 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-09-02 | 4,355,900 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-09-05 | 10,784,800 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-09-06 | 9,172,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-09-07 | 32,563,700 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-09-08 | 59,397,100 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-09-09 | 37,949,800 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-09-12 | 15,455,900 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-09-15 | 2,281,200 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-09-16 | 14,130,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-09-19 | 10,453,100 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-09-22 | 49,081,600 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-09-23 | 23,490,500 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-09-26 | 15,498,500 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-09-27 | 7,650,200 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-09-28 | 5,764,800 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-09-29 | 12,244,600 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-09-30 | 7,804,900 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-10-03 | 3,798,300 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-10-04 | 10,682,100 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-10-05 | 3,105,200 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-10-06 | 3,721,600 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-10-07 | 7,230,900 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-10-10 | 1,000,300 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-10-13 | 768,200 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-10-14 | 2,458,300 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-10-18 | 17,466,300 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-10-19 | 1,153,200 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-10-20 | 1,985,400 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-10-21 | 9,269,900 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-10-24 | 48,235,600 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-10-25 | 14,035,900 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-10-26 | 5,885,300 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-10-27 | 12,199,800 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-10-28 | 2,302,400 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-11-01 | 6,347,500 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-11-02 | 2,735,300 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-11-07 | 1,189,500 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-11-08 | 2,270,500 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-11-09 | 12,358,100 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-11-10 | 7,866,300 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-11-11 | 20,000,700 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-11-14 | 6,973,500 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-11-17 | 4,208,200 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-11-18 | 1,443,200 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-11-21 | 5,811,500 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-11-22 | 3,879,300 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-11-23 | 1,772,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-11-24 | 2,198,400 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-11-25 | 3,419,300 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-11-28 | 2,044,800 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-11-29 | 2,030,400 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-11-30 | 9,812,900 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-12-06 | 1,702,100 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-12-07 | 6,972,200 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-12-08 | 6,138,800 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-12-09 | 4,073,300 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-12-12 | 2,816,900 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-12-19 | 3,331,500 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-12-20 | 3,990,700 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-12-21 | 4,823,400 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-12-22 | 8,978,200 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-12-23 | 4,764,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-12-29 | 3,003,600 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2016-12-30 | 4,690,400 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2017-01-09 | 2,536,800 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2017-01-10 | 7,381,600 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2017-01-11 | 1,495,400 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2017-01-12 | 2,237,800 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2017-01-13 | 5,464,600 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2017-01-16 | 3,937,500 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2017-01-19 | 12,119,500 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2017-01-20 | 1,858,500 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2017-01-24 | 3,094,200 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2017-01-25 | 4,278,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2017-01-30 | 10,044,500 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2017-01-31 | 5,523,600 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2017-02-01 | 10,669,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2017-02-02 | 14,964,400 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2017-02-03 | 6,129,200 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2017-02-06 | 7,481,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2017-02-13 | 6,446,400 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2017-02-14 | 7,681,300 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2017-02-15 | 99,947,500 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2017-02-20 | 17,717,700 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2017-02-21 | 17,183,200 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2017-02-22 | 23,451,600 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2017-02-23 | 14,435,700 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2017-02-24 | 4,303,400 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2017-02-27 | 10,532,400 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2017-03-02 | 3,224,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2017-03-03 | 4,439,900 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2017-03-07 | 45,007,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2017-03-08 | 7,318,600 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2017-03-09 | 10,165,200 | 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 > >> |
|