|
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 2024-04-20 | | Date | Volume | Open | High | Low | Close | Time | 2018-09-17 | 14,692 | 2.33 | 2.41 | 2.33 | 2.38 | 00:00:00 | 2018-09-18 | 11,372 | 2.40 | 2.41 | 2.35 | 2.40 | 00:00:00 | 2018-09-19 | 940 | 2.41 | 2.41 | 2.40 | 2.40 | 00:00:00 | 2018-09-20 | 4,403 | 2.36 | 2.40 | 2.34 | 2.39 | 00:00:00 | 2018-09-21 | 17,521 | 2.39 | 2.39 | 2.33 | 2.33 | 00:00:00 | 2018-09-24 | 11,944 | 2.30 | 2.36 | 2.30 | 2.35 | 00:00:00 | 2018-09-25 | 9,259 | 2.31 | 2.35 | 2.31 | 2.32 | 00:00:00 | 2018-09-26 | 13,083 | 2.35 | 2.35 | 2.28 | 2.31 | 00:00:00 | 2018-09-27 | 5,715 | 2.32 | 2.33 | 2.32 | 2.32 | 00:00:00 | 2018-09-28 | 11,154 | 2.32 | 2.34 | 2.27 | 2.34 | 00:00:00 | 2018-10-01 | 10,872 | 2.36 | 2.36 | 2.27 | 2.33 | 00:00:00 | 2018-10-02 | 28,786 | 2.35 | 2.37 | 2.20 | 2.20 | 00:00:00 | 2018-10-03 | 43,687 | 2.21 | 2.29 | 2.20 | 2.23 | 00:00:00 | 2018-10-04 | 1,364 | 2.24 | 2.29 | 2.23 | 2.25 | 00:00:00 | 2018-10-05 | 1,413 | 2.26 | 2.26 | 2.26 | 2.26 | 00:00:00 | 2018-10-08 | 14,711 | 2.21 | 2.22 | 2.15 | 2.21 | 00:00:00 | 2018-10-09 | 13,744 | 2.16 | 2.24 | 2.16 | 2.21 | 00:00:00 | 2018-10-10 | 47,525 | 2.18 | 2.19 | 2.11 | 2.17 | 00:00:00 | 2018-10-11 | 38,625 | 2.10 | 2.14 | 2.06 | 2.09 | 00:00:00 | 2018-10-12 | 33,257 | 2.10 | 2.14 | 2.01 | 2.02 | 00:00:00 | 2018-10-15 | 17,987 | 2.14 | 2.15 | 2.07 | 2.08 | 00:00:00 | 2018-10-16 | 8,977 | 2.10 | 2.17 | 2.10 | 2.17 | 00:00:00 | 2018-10-17 | 5,767 | 2.18 | 2.18 | 2.15 | 2.18 | 00:00:00 | 2018-10-18 | 8,073 | 2.18 | 2.22 | 2.18 | 2.19 | 00:00:00 | 2018-10-19 | 12,992 | 2.19 | 2.19 | 2.13 | 2.18 | 00:00:00 | 2018-10-22 | 3,209 | 2.09 | 2.19 | 2.09 | 2.16 | 00:00:00 | 2018-10-23 | 12,990 | 2.12 | 2.16 | 2.10 | 2.16 | 00:00:00 | 2018-10-24 | 59,650 | 2.18 | 2.29 | 2.16 | 2.28 | 00:00:00 | 2018-10-25 | 50,478 | 2.09 | 2.27 | 2.09 | 2.16 | 00:00:00 | 2018-10-26 | 31,451 | 2.18 | 2.18 | 2.05 | 2.08 | 00:00:00 | 2018-10-29 | 9,529 | 2.12 | 2.12 | 2.07 | 2.08 | 00:00:00 | 2018-10-30 | 12,229 | 2.06 | 2.10 | 2.06 | 2.08 | 00:00:00 | 2018-10-31 | 13,954 | 2.10 | 2.12 | 2.06 | 2.09 | 00:00:00 | 2018-11-01 | 18,540 | 2.06 | 2.09 | 2.03 | 2.06 | 00:00:00 | 2018-11-02 | 8,928 | 2.05 | 2.08 | 2.04 | 2.05 | 00:00:00 | 2018-11-05 | 32,747 | 2.07 | 2.07 | 2.01 | 2.03 | 00:00:00 | 2018-11-06 | 12,454 | 2.03 | 2.09 | 2.01 | 2.08 | 00:00:00 | 2018-11-07 | 5,056 | 2.01 | 2.06 | 2.01 | 2.06 | 00:00:00 | 2018-11-08 | 4,781 | 2.09 | 2.09 | 2.05 | 2.07 | 00:00:00 | 2018-11-09 | 6,031 | 2.08 | 2.08 | 2.06 | 2.06 | 00:00:00 | 2018-11-12 | 5,155 | 2.03 | 2.08 | 2.03 | 2.08 | 00:00:00 | 2018-11-13 | 1,195 | 2.03 | 2.05 | 2.03 | 2.04 | 00:00:00 | 2018-11-14 | 1,621 | 2.03 | 2.03 | 2.03 | 2.03 | 00:00:00 | 2018-11-16 | 15,728 | 2.00 | 2.03 | 1.97 | 2.00 | 00:00:00 | 2018-11-19 | 30,686 | 1.96 | 1.99 | 1.95 | 1.99 | 00:00:00 | 2018-11-20 | 41,336 | 1.95 | 1.96 | 1.88 | 1.90 | 00:00:00 | 2018-11-21 | 37,574 | 1.89 | 1.95 | 1.84 | 1.88 | 00:00:00 | 2018-11-22 | 16,176 | 1.88 | 1.94 | 1.87 | 1.93 | 00:00:00 | 2018-11-23 | 2,024 | 1.86 | 1.92 | 1.86 | 1.90 | 00:00:00 | 2018-11-26 | 5,156 | 1.86 | 1.90 | 1.86 | 1.86 | 00:00:00 | 2018-11-27 | 14,235 | 1.89 | 1.89 | 1.86 | 1.87 | 00:00:00 | 2018-11-28 | 21,499 | 1.87 | 1.89 | 1.82 | 1.89 | 00:00:00 | 2018-11-29 | 7,226 | 1.87 | 1.89 | 1.84 | 1.88 | 00:00:00 | 2018-11-30 | 30,035 | 1.89 | 1.89 | 1.82 | 1.88 | 00:00:00 | 2018-12-03 | 8,529 | 1.83 | 1.90 | 1.83 | 1.88 | 00:00:00 | 2018-12-04 | 13,054 | 1.86 | 1.88 | 1.86 | 1.88 | 00:00:00 | 2018-12-05 | 13,795 | 1.88 | 1.88 | 1.83 | 1.84 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|