|
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 | 2018-03-27 | 58,670 | 3.33 | 3.33 | 3.19 | 3.21 | 00:00:00 | 2018-03-28 | 166,779 | 3.18 | 3.19 | 3.05 | 3.10 | 00:00:00 | 2018-03-29 | 135,488 | 3.06 | 3.06 | 2.97 | 3.00 | 00:00:00 | 2018-04-03 | 84,584 | 2.98 | 3.00 | 2.91 | 2.99 | 00:00:00 | 2018-04-04 | 60,346 | 2.96 | 2.98 | 2.92 | 2.95 | 00:00:00 | 2018-04-05 | 168,027 | 2.98 | 3.25 | 2.98 | 3.18 | 00:00:00 | 2018-04-06 | 269,256 | 3.07 | 3.12 | 2.94 | 2.94 | 00:00:00 | 2018-04-09 | 48,725 | 2.91 | 2.99 | 2.89 | 2.92 | 00:00:00 | 2018-04-10 | 52,154 | 2.89 | 3.04 | 2.89 | 2.97 | 00:00:00 | 2018-04-11 | 57,809 | 3.00 | 3.02 | 2.93 | 2.95 | 00:00:00 | 2018-04-12 | 30,021 | 2.95 | 3.02 | 2.95 | 3.01 | 00:00:00 | 2018-04-13 | 49,876 | 3.03 | 3.07 | 3.00 | 3.00 | 00:00:00 | 2018-04-16 | 17,669 | 2.99 | 3.01 | 2.97 | 2.98 | 00:00:00 | 2018-04-17 | 22,217 | 2.99 | 2.99 | 2.96 | 2.96 | 00:00:00 | 2018-04-18 | 16,759 | 2.96 | 2.99 | 2.96 | 2.96 | 00:00:00 | 2018-04-19 | 47,802 | 2.97 | 2.97 | 2.94 | 2.94 | 00:00:00 | 2018-04-20 | 28,199 | 2.97 | 3.03 | 2.95 | 3.00 | 00:00:00 | 2018-04-23 | 46,856 | 3.00 | 3.07 | 3.00 | 3.04 | 00:00:00 | 2018-04-24 | 94,100 | 3.07 | 3.19 | 3.07 | 3.07 | 00:00:00 | 2018-04-25 | 23,991 | 3.05 | 3.10 | 3.03 | 3.07 | 00:00:00 | 2018-04-26 | 8,758 | 3.08 | 3.08 | 3.03 | 3.04 | 00:00:00 | 2018-04-27 | 13,903 | 3.03 | 3.05 | 3.03 | 3.03 | 00:00:00 | 2018-04-30 | 9,956 | 3.03 | 3.07 | 3.03 | 3.03 | 00:00:00 | 2018-05-02 | 613,008 | 3.00 | 3.01 | 2.67 | 2.78 | 00:00:00 | 2018-05-03 | 186,708 | 2.74 | 2.78 | 2.68 | 2.70 | 00:00:00 | 2018-05-04 | 62,025 | 2.69 | 2.79 | 2.68 | 2.74 | 00:00:00 | 2018-05-07 | 36,597 | 2.76 | 2.76 | 2.70 | 2.73 | 00:00:00 | 2018-05-08 | 79,173 | 2.70 | 2.72 | 2.61 | 2.69 | 00:00:00 | 2018-05-09 | 141,300 | 2.72 | 2.87 | 2.68 | 2.83 | 00:00:00 | 2018-05-10 | 125,995 | 2.76 | 2.82 | 2.70 | 2.73 | 00:00:00 | 2018-05-11 | 52,776 | 2.70 | 2.75 | 2.68 | 2.75 | 00:00:00 | 2018-05-14 | 40,024 | 2.74 | 2.78 | 2.73 | 2.75 | 00:00:00 | 2018-05-15 | 42,823 | 2.73 | 2.81 | 2.72 | 2.72 | 00:00:00 | 2018-05-16 | 45,440 | 2.73 | 2.75 | 2.71 | 2.75 | 00:00:00 | 2018-05-17 | 31,855 | 2.75 | 2.78 | 2.72 | 2.72 | 00:00:00 | 2018-05-18 | 16,435 | 2.72 | 2.76 | 2.72 | 2.75 | 00:00:00 | 2018-05-21 | 6,123 | 2.73 | 2.77 | 2.73 | 2.73 | 00:00:00 | 2018-05-22 | 27,943 | 2.73 | 2.75 | 2.72 | 2.73 | 00:00:00 | 2018-05-23 | 21,691 | 2.72 | 2.74 | 2.72 | 2.73 | 00:00:00 | 2018-05-24 | 17,641 | 2.72 | 2.72 | 2.70 | 2.70 | 00:00:00 | 2018-05-25 | 26,817 | 2.70 | 2.71 | 2.69 | 2.70 | 00:00:00 | 2018-05-28 | 40,159 | 2.70 | 2.70 | 2.66 | 2.66 | 00:00:00 | 2018-05-29 | 87,200 | 2.66 | 2.66 | 2.55 | 2.59 | 00:00:00 | 2018-05-30 | 9,204 | 2.59 | 2.60 | 2.58 | 2.60 | 00:00:00 | 2018-06-01 | 47,569 | 2.61 | 2.77 | 2.61 | 2.72 | 00:00:00 | 2018-06-04 | 21,981 | 2.72 | 2.78 | 2.70 | 2.71 | 00:00:00 | 2018-06-05 | 60,482 | 2.73 | 2.81 | 2.73 | 2.76 | 00:00:00 | 2018-06-06 | 46,320 | 2.80 | 2.80 | 2.77 | 2.77 | 00:00:00 | 2018-06-07 | 16,728 | 2.78 | 2.78 | 2.74 | 2.75 | 00:00:00 | 2018-06-08 | 38,610 | 2.75 | 2.75 | 2.66 | 2.66 | 00:00:00 | 2018-06-11 | 12,581 | 2.66 | 2.70 | 2.66 | 2.66 | 00:00:00 | 2018-06-12 | 1,700 | 2.68 | 2.68 | 2.67 | 2.67 | 00:00:00 | 2018-06-13 | 2 | 2.64 | 2.64 | 2.64 | 2.64 | 00:00:00 | 2018-06-14 | 4,232 | 2.67 | 2.68 | 2.64 | 2.64 | 00:00:00 | 2018-06-15 | 23,537 | 2.63 | 2.64 | 2.59 | 2.60 | 00:00:00 | 2018-06-18 | 1,993 | 2.60 | 2.62 | 2.58 | 2.59 | 00:00:00 | 2018-06-19 | 16,446 | 2.60 | 2.60 | 2.56 | 2.59 | 00:00:00 | 2018-06-20 | 27,692 | 2.65 | 2.65 | 2.56 | 2.65 | 00:00:00 | 2018-06-21 | 2,558 | 2.60 | 2.61 | 2.59 | 2.59 | 00:00:00 | 2018-06-22 | 57,470 | 2.60 | 2.60 | 2.51 | 2.52 | 00:00:00 | 2018-06-25 | 14,517 | 2.61 | 2.61 | 2.50 | 2.50 | 00:00:00 | 2018-06-26 | 28,824 | 2.51 | 2.52 | 2.45 | 2.47 | 00:00:00 | 2018-06-27 | 46,153 | 2.46 | 2.47 | 2.41 | 2.41 | 00:00:00 | 2018-06-28 | 13,721 | 2.40 | 2.43 | 2.40 | 2.41 | 00:00:00 | 2018-06-29 | 47,646 | 2.40 | 2.41 | 2.31 | 2.35 | 00:00:00 | 2018-07-02 | 55,634 | 2.31 | 2.31 | 2.21 | 2.23 | 00:00:00 | 2018-07-03 | 161,223 | 2.23 | 2.24 | 2.01 | 2.13 | 00:00:00 | 2018-07-04 | 35,141 | 2.09 | 2.17 | 2.09 | 2.11 | 00:00:00 | 2018-07-05 | 80,220 | 2.11 | 2.29 | 2.10 | 2.26 | 00:00:00 | 2018-07-06 | 101,899 | 2.23 | 2.48 | 2.23 | 2.36 | 00:00:00 | 2018-07-09 | 12,042 | 2.39 | 2.42 | 2.36 | 2.42 | 00:00:00 | 2018-07-10 | 26,601 | 2.41 | 2.43 | 2.31 | 2.37 | 00:00:00 | 2018-07-11 | 17,250 | 2.29 | 2.34 | 2.29 | 2.33 | 00:00:00 | 2018-07-12 | 12,642 | 2.33 | 2.36 | 2.30 | 2.35 | 00:00:00 | 2018-07-13 | 22,530 | 2.36 | 2.39 | 2.34 | 2.34 | 00:00:00 | 2018-07-16 | 15,590 | 2.34 | 2.34 | 2.28 | 2.29 | 00:00:00 | 2018-07-17 | 12,429 | 2.28 | 2.35 | 2.28 | 2.30 | 00:00:00 | 2018-07-18 | 19,207 | 2.30 | 2.32 | 2.25 | 2.29 | 00:00:00 | 2018-07-19 | 2,869 | 2.28 | 2.28 | 2.24 | 2.24 | 00:00:00 | 2018-07-20 | 12,101 | 2.25 | 2.29 | 2.25 | 2.28 | 00:00:00 | 2018-07-23 | 4,729 | 2.28 | 2.32 | 2.28 | 2.32 | 00:00:00 | 2018-07-24 | 11,059 | 2.25 | 2.32 | 2.25 | 2.32 | 00:00:00 | 2018-07-25 | 8,997 | 2.25 | 2.32 | 2.25 | 2.26 | 00:00:00 | 2018-07-26 | 15,709 | 2.29 | 2.31 | 2.24 | 2.29 | 00:00:00 | 2018-07-27 | 20,870 | 2.29 | 2.32 | 2.24 | 2.32 | 00:00:00 | 2018-07-30 | 212,741 | 2.47 | 2.77 | 2.45 | 2.57 | 00:00:00 | 2018-07-31 | 67,637 | 2.54 | 2.57 | 2.43 | 2.48 | 00:00:00 | 2018-08-01 | 85,667 | 2.44 | 2.45 | 2.36 | 2.36 | 00:00:00 | 2018-08-02 | 27,783 | 2.39 | 2.39 | 2.31 | 2.32 | 00:00:00 | 2018-08-03 | 24,948 | 2.31 | 2.35 | 2.26 | 2.30 | 00:00:00 | 2018-08-06 | 43,116 | 2.26 | 2.33 | 2.23 | 2.26 | 00:00:00 | 2018-08-07 | 24,141 | 2.25 | 2.31 | 2.24 | 2.31 | 00:00:00 | 2018-08-08 | 54,776 | 2.31 | 2.39 | 2.31 | 2.38 | 00:00:00 | 2018-08-09 | 26,627 | 2.37 | 2.38 | 2.33 | 2.38 | 00:00:00 | 2018-08-10 | 16,738 | 2.33 | 2.38 | 2.33 | 2.35 | 00:00:00 | 2018-08-13 | 10,725 | 2.33 | 2.38 | 2.30 | 2.32 | 00:00:00 | 2018-08-14 | 7,123 | 2.34 | 2.34 | 2.30 | 2.34 | 00:00:00 | 2018-08-15 | 17,779 | 2.32 | 2.34 | 2.26 | 2.27 | 00:00:00 | 2018-08-16 | 10,714 | 2.27 | 2.35 | 2.26 | 2.35 | 00:00:00 | 2018-08-17 | 29,724 | 2.28 | 2.31 | 2.25 | 2.27 | 00:00:00 | 2018-08-20 | 6,998 | 2.30 | 2.32 | 2.28 | 2.29 | 00:00:00 | 2018-08-21 | 7,923 | 2.28 | 2.29 | 2.26 | 2.26 | 00:00:00 | 2018-08-22 | 6,463 | 2.27 | 2.27 | 2.25 | 2.26 | 00:00:00 | 2018-08-23 | 18,863 | 2.26 | 2.29 | 2.25 | 2.25 | 00:00:00 | 2018-08-24 | 7,212 | 2.26 | 2.31 | 2.26 | 2.31 | 00:00:00 | 2018-08-27 | 8,706 | 2.30 | 2.32 | 2.27 | 2.32 | 00:00:00 | 2018-08-28 | 81,455 | 2.31 | 2.48 | 2.31 | 2.40 | 00:00:00 | 2018-08-29 | 60,256 | 2.38 | 2.56 | 2.38 | 2.51 | 00:00:00 | 2018-08-30 | 48,259 | 2.54 | 2.54 | 2.46 | 2.54 | 00:00:00 | 2018-08-31 | 50,537 | 2.49 | 2.60 | 2.49 | 2.60 | 00:00:00 | 2018-09-03 | 27,822 | 2.52 | 2.55 | 2.39 | 2.50 | 00:00:00 | 2018-09-04 | 63,820 | 2.45 | 2.45 | 2.34 | 2.45 | 00:00:00 | 2018-09-05 | 20,267 | 2.37 | 2.38 | 2.31 | 2.35 | 00:00:00 | 2018-09-06 | 7,742 | 2.32 | 2.36 | 2.31 | 2.32 | 00:00:00 | 2018-09-07 | 14,332 | 2.34 | 2.36 | 2.30 | 2.30 | 00:00:00 | 2018-09-10 | 7,629 | 2.37 | 2.41 | 2.36 | 2.41 | 00:00:00 | 2018-09-11 | 6,832 | 2.38 | 2.38 | 2.30 | 2.33 | 00:00:00 | 2018-09-12 | 4,226 | 2.30 | 2.38 | 2.28 | 2.35 | 00:00:00 | 2018-09-13 | 4,709 | 2.34 | 2.37 | 2.34 | 2.37 | 00:00:00 | 2018-09-14 | 13,352 | 2.38 | 2.40 | 2.33 | 2.39 | 00:00:00 | 2018-09-17 | 14,692 | 2.33 | 2.41 | 2.33 | 2.38 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|