|
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 | 2017-08-31 | 11,646 | 2.15 | 2.20 | 2.12 | 2.17 | 00:00:00 | 2017-09-01 | 21,038 | 2.16 | 2.27 | 2.16 | 2.27 | 00:00:00 | 2017-09-04 | 6,992 | 2.20 | 2.26 | 2.17 | 2.26 | 00:00:00 | 2017-09-05 | 29,966 | 2.29 | 2.26 | 2.22 | 2.24 | 00:00:00 | 2017-09-06 | 8,198 | 2.24 | 2.26 | 2.18 | 2.26 | 00:00:00 | 2017-09-07 | 18,938 | 2.23 | 2.26 | 2.23 | 2.26 | 00:00:00 | 2017-09-08 | 78,010 | 2.27 | 2.33 | 2.27 | 2.30 | 00:00:00 | 2017-09-11 | 35,935 | 2.30 | 2.35 | 2.28 | 2.35 | 00:00:00 | 2017-09-12 | 95,141 | 2.31 | 2.42 | 2.31 | 2.38 | 00:00:00 | 2017-09-13 | 190,154 | 2.37 | 2.53 | 2.37 | 2.50 | 00:00:00 | 2017-09-14 | 94,902 | 2.51 | 2.55 | 2.49 | 2.55 | 00:00:00 | 2017-09-15 | 69,150 | 2.54 | 2.57 | 2.49 | 2.49 | 00:00:00 | 2017-09-18 | 84,087 | 2.54 | 2.59 | 2.47 | 2.53 | 00:00:00 | 2017-09-19 | 28,100 | 2.50 | 2.53 | 2.49 | 2.50 | 00:00:00 | 2017-09-20 | 98,561 | 2.51 | 2.55 | 2.46 | 2.52 | 00:00:00 | 2017-09-21 | 26,723 | 2.53 | 2.53 | 2.48 | 2.53 | 00:00:00 | 2017-09-22 | 13,076 | 2.50 | 2.54 | 2.50 | 2.54 | 00:00:00 | 2017-09-25 | 22,169 | 2.54 | 2.54 | 2.51 | 2.53 | 00:00:00 | 2017-09-26 | 8,907 | 2.54 | 2.54 | 2.52 | 2.54 | 00:00:00 | 2017-09-27 | 55,077 | 2.52 | 2.59 | 2.52 | 2.57 | 00:00:00 | 2017-09-28 | 98,760 | 2.61 | 2.69 | 2.60 | 2.65 | 00:00:00 | 2017-09-29 | 238,275 | 2.65 | 2.69 | 2.59 | 2.62 | 00:00:00 | 2017-10-02 | 67,529 | 2.62 | 2.64 | 2.57 | 2.60 | 00:00:00 | 2017-10-03 | 28,807 | 2.60 | 2.63 | 2.58 | 2.62 | 00:00:00 | 2017-10-04 | 54,746 | 2.62 | 2.62 | 2.56 | 2.60 | 00:00:00 | 2017-10-05 | 11,738 | 2.60 | 2.62 | 2.58 | 2.62 | 00:00:00 | 2017-10-06 | 60,678 | 2.62 | 2.62 | 2.58 | 2.62 | 00:00:00 | 2017-10-09 | 63,116 | 2.62 | 2.65 | 2.60 | 2.65 | 00:00:00 | 2017-10-10 | 59,811 | 2.65 | 2.68 | 2.64 | 2.67 | 00:00:00 | 2017-10-11 | 122,326 | 2.68 | 2.72 | 2.67 | 2.72 | 00:00:00 | 2017-10-12 | 131,092 | 2.71 | 2.83 | 2.71 | 2.83 | 00:00:00 | 2017-10-13 | 187,575 | 2.83 | 2.99 | 2.83 | 2.95 | 00:00:00 | 2017-10-16 | 113,032 | 2.96 | 2.96 | 2.85 | 2.89 | 00:00:00 | 2017-10-17 | 46,546 | 2.86 | 2.87 | 2.81 | 2.83 | 00:00:00 | 2017-10-18 | 87,930 | 2.83 | 2.98 | 2.82 | 2.95 | 00:00:00 | 2017-10-19 | 98,341 | 2.97 | 2.99 | 2.89 | 2.94 | 00:00:00 | 2017-10-20 | 104,072 | 2.94 | 2.98 | 2.90 | 2.95 | 00:00:00 | 2017-10-23 | 153,115 | 2.95 | 3.19 | 2.91 | 3.18 | 00:00:00 | 2017-10-24 | 142,310 | 3.18 | 3.27 | 3.16 | 3.21 | 00:00:00 | 2017-10-25 | 109,538 | 3.22 | 3.24 | 3.11 | 3.11 | 00:00:00 | 2017-10-26 | 84,791 | 3.12 | 3.20 | 3.06 | 3.10 | 00:00:00 | 2017-10-27 | 69,101 | 3.10 | 3.13 | 3.05 | 3.10 | 00:00:00 | 2017-10-30 | 35,133 | 3.13 | 3.13 | 3.08 | 3.11 | 00:00:00 | 2017-10-31 | 54,393 | 3.14 | 3.18 | 3.12 | 3.18 | 00:00:00 | 2017-11-01 | 36,097 | 3.18 | 3.19 | 3.13 | 3.16 | 00:00:00 | 2017-11-02 | 50,303 | 3.14 | 3.17 | 3.09 | 3.14 | 00:00:00 | 2017-11-03 | 40,029 | 3.14 | 3.14 | 3.09 | 3.11 | 00:00:00 | 2017-12-11 | 14,594 | 3.12 | 3.12 | 3.08 | 3.11 | 00:00:00 | 2017-12-12 | 91,940 | 3.11 | 3.15 | 3.09 | 3.15 | 00:00:00 | 2017-12-13 | 29,612 | 3.14 | 3.19 | 3.12 | 3.17 | 00:00:00 | 2017-12-14 | 22,772 | 3.18 | 3.18 | 3.13 | 3.18 | 00:00:00 | 2017-12-15 | 9,817 | 3.14 | 3.18 | 3.14 | 3.17 | 00:00:00 | 2017-12-18 | 170,207 | 3.15 | 3.27 | 3.15 | 3.27 | 00:00:00 | 2017-12-19 | 26,425 | 3.28 | 3.28 | 3.25 | 3.27 | 00:00:00 | 2017-12-20 | 49,046 | 3.27 | 3.29 | 3.25 | 3.28 | 00:00:00 | 2017-12-21 | 435,092 | 3.28 | 3.70 | 3.28 | 3.65 | 00:00:00 | 2017-12-22 | 122,846 | 3.56 | 3.73 | 3.55 | 3.66 | 00:00:00 | 2017-12-27 | 184,688 | 3.66 | 3.66 | 3.48 | 3.56 | 00:00:00 | 2017-12-28 | 37,308 | 3.48 | 3.63 | 3.48 | 3.54 | 00:00:00 | 2017-12-29 | 81,489 | 3.57 | 3.57 | 3.49 | 3.50 | 00:00:00 | 2018-01-02 | 105,411 | 3.50 | 3.74 | 3.50 | 3.70 | 00:00:00 | 2018-01-03 | 236,696 | 3.70 | 3.86 | 3.57 | 3.80 | 00:00:00 | 2018-01-04 | 91,971 | 3.81 | 3.86 | 3.72 | 3.74 | 00:00:00 | 2018-01-05 | 108,845 | 3.75 | 3.75 | 3.64 | 3.69 | 00:00:00 | 2018-01-08 | 72,814 | 3.65 | 3.79 | 3.65 | 3.74 | 00:00:00 | 2018-01-09 | 42,717 | 3.71 | 3.76 | 3.67 | 3.71 | 00:00:00 | 2018-01-10 | 34,906 | 3.73 | 3.73 | 3.64 | 3.68 | 00:00:00 | 2018-01-11 | 20,814 | 3.64 | 3.69 | 3.64 | 3.67 | 00:00:00 | 2018-01-12 | 47,084 | 3.66 | 3.67 | 3.53 | 3.58 | 00:00:00 | 2018-01-15 | 17,632 | 3.61 | 3.64 | 3.57 | 3.59 | 00:00:00 | 2018-01-16 | 10,627 | 3.59 | 3.59 | 3.54 | 3.56 | 00:00:00 | 2018-01-17 | 31,014 | 3.59 | 3.59 | 3.53 | 3.59 | 00:00:00 | 2018-01-18 | 373,125 | 3.59 | 3.99 | 3.59 | 3.97 | 00:00:00 | 2018-01-19 | 374,139 | 4.00 | 4.26 | 4.00 | 4.08 | 00:00:00 | 2018-01-22 | 127,668 | 4.10 | 4.25 | 4.10 | 4.14 | 00:00:00 | 2018-01-23 | 78,544 | 4.17 | 4.17 | 4.03 | 4.08 | 00:00:00 | 2018-01-24 | 68,899 | 4.07 | 4.07 | 4.01 | 4.07 | 00:00:00 | 2018-01-25 | 61,655 | 4.03 | 4.17 | 4.03 | 4.12 | 00:00:00 | 2018-01-26 | 75,469 | 4.06 | 4.13 | 4.06 | 4.06 | 00:00:00 | 2018-01-29 | 42,431 | 4.06 | 4.14 | 4.04 | 4.05 | 00:00:00 | 2018-01-30 | 119,040 | 4.04 | 4.04 | 4.00 | 4.00 | 00:00:00 | 2018-01-31 | 26,701 | 4.02 | 4.04 | 4.00 | 4.01 | 00:00:00 | 2018-02-01 | 91,534 | 4.01 | 4.04 | 3.92 | 3.94 | 00:00:00 | 2018-02-02 | 139,708 | 3.90 | 3.90 | 3.67 | 3.80 | 00:00:00 | 2018-02-05 | 196,326 | 3.76 | 3.76 | 3.60 | 3.66 | 00:00:00 | 2018-02-06 | 227,158 | 3.50 | 3.80 | 3.28 | 3.70 | 00:00:00 | 2018-02-07 | 120,621 | 3.79 | 3.93 | 3.79 | 3.93 | 00:00:00 | 2018-02-08 | 75,878 | 4.00 | 4.00 | 3.78 | 3.80 | 00:00:00 | 2018-02-09 | 98,755 | 3.72 | 3.77 | 3.66 | 3.69 | 00:00:00 | 2018-02-12 | 58,122 | 3.73 | 3.82 | 3.70 | 3.70 | 00:00:00 | 2018-02-13 | 56,758 | 3.74 | 3.74 | 3.63 | 3.66 | 00:00:00 | 2018-02-14 | 76,891 | 3.66 | 3.84 | 3.66 | 3.84 | 00:00:00 | 2018-02-15 | 114,462 | 3.85 | 3.96 | 3.78 | 3.80 | 00:00:00 | 2018-02-16 | 20,414 | 3.81 | 3.86 | 3.80 | 3.81 | 00:00:00 | 2018-02-19 | 16,219 | 3.80 | 3.87 | 3.78 | 3.85 | 00:00:00 | 2018-02-20 | 47,249 | 3.85 | 3.88 | 3.80 | 3.87 | 00:00:00 | 2018-02-21 | 27,518 | 3.87 | 3.92 | 3.81 | 3.92 | 00:00:00 | 2018-02-22 | 19,252 | 3.84 | 3.92 | 3.84 | 3.91 | 00:00:00 | 2018-02-23 | 10,205 | 3.91 | 3.93 | 3.88 | 3.89 | 00:00:00 | 2018-02-26 | 46,298 | 3.94 | 3.98 | 3.90 | 3.98 | 00:00:00 | 2018-02-27 | 200,680 | 3.97 | 4.19 | 3.90 | 4.14 | 00:00:00 | 2018-02-28 | 83,822 | 4.10 | 4.18 | 4.05 | 4.14 | 00:00:00 | 2018-03-01 | 98,072 | 4.05 | 4.10 | 3.95 | 3.99 | 00:00:00 | 2018-03-02 | 67,744 | 3.99 | 4.00 | 3.86 | 4.00 | 00:00:00 | 2018-03-05 | 79,548 | 3.93 | 4.00 | 3.85 | 3.91 | 00:00:00 | 2018-03-06 | 86,790 | 3.97 | 4.10 | 3.95 | 4.01 | 00:00:00 | 2018-03-07 | 92,648 | 3.89 | 3.99 | 3.65 | 3.91 | 00:00:00 | 2018-03-08 | 40,681 | 3.91 | 3.95 | 3.85 | 3.90 | 00:00:00 | 2018-03-09 | 48,117 | 3.92 | 3.93 | 3.88 | 3.90 | 00:00:00 | 2018-03-12 | 13,143 | 3.93 | 3.94 | 3.85 | 3.91 | 00:00:00 | 2018-03-13 | 14,549 | 3.89 | 3.93 | 3.85 | 3.87 | 00:00:00 | 2018-03-14 | 26,549 | 3.90 | 3.90 | 3.79 | 3.84 | 00:00:00 | 2018-03-15 | 30,031 | 3.84 | 3.84 | 3.72 | 3.79 | 00:00:00 | 2018-03-16 | 8,851 | 3.83 | 3.83 | 3.75 | 3.76 | 00:00:00 | 2018-03-19 | 22,483 | 3.76 | 3.82 | 3.71 | 3.78 | 00:00:00 | 2018-03-20 | 520,094 | 3.75 | 3.75 | 3.34 | 3.49 | 00:00:00 | 2018-03-21 | 282,422 | 3.48 | 3.51 | 3.23 | 3.49 | 00:00:00 | 2018-03-22 | 213,170 | 3.49 | 3.49 | 3.26 | 3.31 | 00:00:00 | 2018-03-23 | 163,998 | 3.26 | 3.38 | 3.20 | 3.26 | 00:00:00 | 2018-03-26 | 76,311 | 3.29 | 3.35 | 3.18 | 3.23 | 00:00:00 | 2018-03-27 | 58,670 | 3.33 | 3.33 | 3.19 | 3.21 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|