|
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 | 2017-03-09 | 10,165,200 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2017-03-10 | 3,495,100 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2017-03-13 | 4,092,300 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2017-03-14 | 3,884,100 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2017-03-15 | 958,400 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2017-03-16 | 15,809,600 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2017-03-17 | 82,851,500 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2017-03-20 | 45,830,200 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2017-03-21 | 24,103,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2017-03-22 | 85,029,600 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2017-03-23 | 31,712,800 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2017-03-24 | 21,989,100 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2017-03-28 | 22,294,500 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2017-03-29 | 13,184,600 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2017-03-30 | 22,359,500 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2017-03-31 | 15,708,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2017-04-03 | 8,910,800 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2017-04-04 | 4,633,200 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2017-04-05 | 7,490,100 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2017-04-06 | 4,183,800 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2017-04-07 | 4,326,200 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2017-04-10 | 2,710,200 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2017-04-13 | 2,671,300 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2017-04-14 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2017-04-17 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2017-04-18 | 10,581,200 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2017-04-19 | 3,136,800 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2017-04-24 | 4,537,600 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2017-04-25 | 8,027,600 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2017-04-26 | 4,107,500 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2017-04-27 | 3,353,100 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2017-04-28 | 15,365,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2017-05-01 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2017-05-02 | 40,383,900 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2017-05-03 | 8,334,900 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2017-05-04 | 10,083,600 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2017-05-05 | 4,059,400 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2017-05-08 | 6,907,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2017-05-09 | 8,456,600 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2017-05-10 | 72,187,800 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2017-05-11 | 32,585,900 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2017-05-12 | 71,842,600 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2017-05-15 | 26,814,600 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | 2017-05-16 | 66,152 | 2.20 | 2.25 | 2.15 | 2.20 | 00:00:00 | 2017-05-17 | 82,184 | 2.18 | 2.18 | 2.13 | 2.13 | 00:00:00 | 2017-05-18 | 272,231 | 2.13 | 2.13 | 1.98 | 2.08 | 00:00:00 | 2017-05-19 | 71,056 | 2.08 | 2.13 | 2.08 | 2.10 | 00:00:00 | 2017-05-22 | 25,983 | 2.13 | 2.13 | 2.08 | 2.08 | 00:00:00 | 2017-05-23 | 183,062 | 2.08 | 2.18 | 2.08 | 2.13 | 00:00:00 | 2017-05-24 | 24,058 | 2.13 | 2.18 | 2.13 | 2.18 | 00:00:00 | 2017-05-25 | 80,384 | 2.18 | 2.23 | 2.18 | 2.20 | 00:00:00 | 2017-05-26 | 47,781 | 2.23 | 2.25 | 2.20 | 2.20 | 00:00:00 | 2017-05-29 | 31,136 | 2.23 | 2.23 | 2.15 | 2.18 | 00:00:00 | 2017-05-30 | 21,451 | 2.15 | 2.20 | 2.15 | 2.20 | 00:00:00 | 2017-05-31 | 259,862 | 2.20 | 2.33 | 2.20 | 2.30 | 00:00:00 | 2017-06-01 | 190,720 | 2.30 | 2.38 | 2.25 | 2.33 | 00:00:00 | 2017-06-02 | 144,455 | 2.35 | 2.43 | 2.35 | 2.40 | 00:00:00 | 2017-06-05 | 36,513 | 2.45 | 2.45 | 2.40 | 2.43 | 00:00:00 | 2017-06-06 | 89,771 | 2.43 | 2.45 | 2.35 | 2.43 | 00:00:00 | 2017-06-07 | 17,596 | 2.40 | 2.43 | 2.38 | 2.38 | 00:00:00 | 2017-06-08 | 141,920 | 2.40 | 2.48 | 2.40 | 2.43 | 00:00:00 | 2017-06-09 | 75,665 | 2.45 | 2.45 | 2.38 | 2.40 | 00:00:00 | 2017-06-12 | 81,302 | 2.40 | 2.43 | 2.33 | 2.43 | 00:00:00 | 2017-06-13 | 58,665 | 2.43 | 2.45 | 2.40 | 2.40 | 00:00:00 | 2017-06-14 | 101,883 | 2.40 | 2.45 | 2.38 | 2.38 | 00:00:00 | 2017-06-15 | 57,634 | 2.40 | 2.40 | 2.38 | 2.38 | 00:00:00 | 2017-06-16 | 46,466 | 2.35 | 2.38 | 2.35 | 2.38 | 00:00:00 | 2017-06-19 | 73,489 | 2.35 | 2.43 | 2.35 | 2.38 | 00:00:00 | 2017-06-20 | 68,676 | 2.40 | 2.43 | 2.38 | 2.40 | 00:00:00 | 2017-06-21 | 35,960 | 2.38 | 2.40 | 2.38 | 2.38 | 00:00:00 | 2017-06-22 | 37,068 | 2.40 | 2.40 | 2.35 | 2.35 | 00:00:00 | 2017-06-23 | 12,319 | 2.35 | 2.38 | 2.35 | 2.35 | 00:00:00 | 2017-06-26 | 5,892 | 2.35 | 2.38 | 2.35 | 2.35 | 00:00:00 | 2017-06-27 | 915 | 2.38 | 2.38 | 2.35 | 2.35 | 00:00:00 | 2017-06-28 | 21,297 | 2.35 | 2.38 | 2.33 | 2.38 | 00:00:00 | 2017-06-29 | 53,371 | 2.38 | 2.40 | 2.35 | 2.40 | 00:00:00 | 2017-06-30 | 9,583 | 2.35 | 2.40 | 2.35 | 2.38 | 00:00:00 | 2017-07-03 | 18,424 | 2.40 | 2.43 | 2.35 | 2.40 | 00:00:00 | 2017-07-04 | 64 | 2.40 | 2.40 | 2.38 | 2.40 | 00:00:00 | 2017-07-05 | 18,440 | 2.40 | 2.40 | 2.35 | 2.40 | 00:00:00 | 2017-07-06 | 27,879 | 2.40 | 2.40 | 2.35 | 2.35 | 00:00:00 | 2017-07-07 | 31,025 | 2.40 | 2.40 | 2.33 | 2.38 | 00:00:00 | 2017-07-10 | 1,385 | 2.38 | 2.38 | 2.35 | 2.38 | 00:00:00 | 2017-07-11 | 23,894 | 2.38 | 2.38 | 2.35 | 2.38 | 00:00:00 | 2017-07-12 | 13,920 | 2.35 | 2.40 | 2.35 | 2.38 | 00:00:00 | 2017-07-13 | 12,140 | 2.38 | 2.40 | 2.35 | 2.38 | 00:00:00 | 2017-07-14 | 22,099 | 2.38 | 2.40 | 2.35 | 2.38 | 00:00:00 | 2017-07-17 | 17,275 | 2.40 | 2.40 | 2.35 | 2.38 | 00:00:00 | 2017-07-18 | 4,720 | 2.35 | 2.38 | 2.35 | 2.35 | 00:00:00 | 2017-07-19 | 8,398 | 2.38 | 2.38 | 2.35 | 2.35 | 00:00:00 | 2017-07-20 | 19,645 | 2.35 | 2.38 | 2.35 | 2.35 | 00:00:00 | 2017-07-21 | 14,868 | 2.38 | 2.38 | 2.35 | 2.35 | 00:00:00 | 2017-07-24 | 40,297 | 2.35 | 2.35 | 2.33 | 2.33 | 00:00:00 | 2017-07-25 | 28,866 | 2.33 | 2.38 | 2.33 | 2.33 | 00:00:00 | 2017-07-26 | 113,885 | 2.33 | 2.35 | 2.23 | 2.23 | 00:00:00 | 2017-07-27 | 23,180 | 2.23 | 2.28 | 2.20 | 2.28 | 00:00:00 | 2017-07-28 | 17,257 | 2.28 | 2.28 | 2.23 | 2.23 | 00:00:00 | 2017-07-31 | 9,201 | 2.14 | 2.34 | 2.14 | 2.25 | 00:00:00 | 2017-08-01 | 18,311 | 2.20 | 2.26 | 2.20 | 2.26 | 00:00:00 | 2017-08-02 | 43,527 | 2.23 | 2.34 | 2.23 | 2.34 | 00:00:00 | 2017-08-03 | 4,729 | 2.25 | 2.30 | 2.24 | 2.30 | 00:00:00 | 2017-08-04 | 10,667 | 2.30 | 2.30 | 2.24 | 2.25 | 00:00:00 | 2017-08-07 | 2,852 | 2.25 | 2.29 | 2.24 | 2.29 | 00:00:00 | 2017-08-08 | 1,092 | 2.24 | 2.30 | 2.24 | 2.29 | 00:00:00 | 2017-08-09 | 5,875 | 2.27 | 2.28 | 2.24 | 2.28 | 00:00:00 | 2017-08-10 | 4,496 | 2.25 | 2.28 | 2.23 | 2.28 | 00:00:00 | 2017-08-11 | 13,673 | 2.24 | 2.27 | 2.14 | 2.26 | 00:00:00 | 2017-08-14 | 1,220 | 2.25 | 2.25 | 2.24 | 2.24 | 00:00:00 | 2017-08-15 | 1,186 | 2.24 | 2.29 | 2.23 | 2.29 | 00:00:00 | 2017-08-16 | 1,521 | 2.23 | 2.29 | 2.23 | 2.28 | 00:00:00 | 2017-08-17 | 9,615 | 2.28 | 2.29 | 2.27 | 2.29 | 00:00:00 | 2017-08-18 | 13,890 | 2.23 | 2.29 | 2.23 | 2.29 | 00:00:00 | 2017-08-21 | 4,845 | 2.22 | 2.29 | 2.22 | 2.28 | 00:00:00 | 2017-08-22 | 1,516 | 2.25 | 2.28 | 2.23 | 2.28 | 00:00:00 | 2017-08-23 | 1,808 | 2.28 | 2.28 | 2.24 | 2.27 | 00:00:00 | 2017-08-24 | 20 | 2.24 | 2.27 | 2.24 | 2.27 | 00:00:00 | 2017-08-25 | 2,262 | 2.23 | 2.27 | 2.23 | 2.26 | 00:00:00 | 2017-08-28 | 6,254 | 2.23 | 2.27 | 2.23 | 2.27 | 00:00:00 | 2017-08-29 | 17,743 | 2.23 | 2.26 | 2.23 | 2.24 | 00:00:00 | 2017-08-30 | 1,656 | 2.23 | 2.23 | 2.23 | 2.23 | 00:00:00 | 2017-08-31 | 11,646 | 2.15 | 2.20 | 2.12 | 2.17 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|