Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+0.00 (+0.39%) SONAE SGPS - [Ticker: SON.LS]Chart SONAE SGPS  News SONAE SGPS  Download Historical Prices for Metastock SONAE SGPS and Others  Technical Analysis SONAE SGPS  
Last Trade1.03Last Trade Time2017-11-01 - 20:35:00
Variation+0.00 (+0.39%)Open1.03
High1.04Low1.03
Volume1,453,127Average Volume (3m)0
YieldBid / Ask0.79 x 5,000,000 - 0.80 x 500,000
Former Close1.0352 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
Note: The data may have some minutes of delay.
Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
SON.LS quotes from 2000-01-01 to 2021-06-13
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2000-01-03128,3331.471.491.401.4100:00:00
2000-01-04245,7961.401.401.311.3100:00:00
2000-01-05267,5771.271.301.211.2800:00:00
2000-01-06114,6321.271.301.251.3000:00:00
2000-01-07217,4961.341.381.321.3600:00:00
2000-01-10159,5161.421.431.381.4000:00:00
2000-01-1170,9161.361.391.361.3700:00:00
2000-01-12164,7821.351.371.341.3600:00:00
2000-01-13156,7571.391.401.351.3600:00:00
2000-01-14158,5891.381.391.361.3700:00:00
2000-01-17380,9581.391.451.381.4400:00:00
2000-01-18175,3771.441.461.381.4100:00:00
2000-01-1961,2361.381.421.381.4000:00:00
2000-01-20104,7101.411.431.381.3900:00:00
2000-01-2134,5061.381.391.381.3800:00:00
2000-01-24181,3331.391.421.381.4100:00:00
2000-01-25116,6601.391.421.391.4000:00:00
2000-01-26437,9661.401.461.401.4500:00:00
2000-01-27216,2371.461.471.441.4600:00:00
2000-01-28234,9021.471.471.431.4500:00:00
2000-01-3187,7231.421.421.411.4200:00:00
2000-02-01152,2421.451.451.431.4500:00:00
2000-02-02267,7101.451.491.451.4900:00:00
2000-02-03345,6841.501.571.501.5700:00:00
2000-02-04223,1661.601.611.561.5600:00:00
2000-02-07155,3981.561.591.541.5900:00:00
2000-02-08132,0361.601.621.591.6200:00:00
2000-02-09231,3051.641.661.611.6200:00:00
2000-02-1090,8381.581.641.581.6200:00:00
2000-02-11204,2411.641.691.641.6800:00:00
2000-02-1482,3231.681.681.651.6600:00:00
2000-02-15102,4581.651.661.611.6100:00:00
2000-02-16126,0271.611.631.571.5900:00:00
2000-02-17159,1021.581.661.581.6400:00:00
2000-02-18129,6531.671.681.661.6600:00:00
2000-02-21124,0611.641.691.621.6800:00:00
2000-02-22112,4331.711.721.671.6800:00:00
2000-02-23302,7691.721.801.701.7800:00:00
2000-02-24419,0301.881.881.731.7500:00:00
2000-02-25158,4981.821.821.731.8000:00:00
2000-02-2869,7941.791.791.751.7800:00:00
2000-02-2968,1741.801.801.771.7800:00:00
2000-03-0161,5371.791.791.761.7600:00:00
2000-03-0264,5141.771.791.751.7600:00:00
2000-03-03100,3461.771.781.761.7700:00:00
2000-03-0652,4571.781.781.751.7500:00:00
2000-03-08201,3171.731.741.641.6800:00:00
2000-03-09105,4851.731.731.691.7000:00:00
2000-03-10107,0001.721.721.681.6800:00:00
2000-03-1397,6561.681.681.601.6400:00:00
2000-03-1481,3861.641.691.641.6600:00:00
2000-03-1565,7601.631.661.611.6100:00:00
2000-03-1674,8731.651.651.611.6300:00:00
2000-03-17106,2911.651.661.581.5900:00:00
2000-03-20125,3091.601.601.501.5300:00:00
2000-03-21125,5611.481.551.461.5400:00:00
2000-03-2263,2861.551.561.471.4700:00:00
2000-03-23143,0261.451.471.371.4000:00:00
2000-03-24121,2121.421.491.411.4700:00:00
2000-03-2747,6571.471.491.441.4400:00:00
2000-03-2870,8771.461.471.431.4500:00:00
2000-03-2976,6991.451.451.401.4000:00:00
2000-03-3062,1401.381.381.361.3700:00:00
2000-03-3172,7161.351.441.351.4200:00:00
2000-04-0363,0331.421.441.381.3800:00:00
2000-04-0472,9391.371.411.351.3600:00:00
2000-04-05159,2441.361.381.251.3200:00:00
2000-04-06151,3781.371.391.361.3700:00:00
2000-04-07134,0531.391.481.361.4700:00:00
2000-04-10179,9401.531.531.501.5000:00:00
2000-04-11102,1781.421.451.411.4200:00:00
2000-04-1267,4301.451.471.371.3800:00:00
2000-04-1350,5001.381.401.381.3800:00:00
2000-04-14119,5961.371.391.301.3000:00:00
2000-04-17190,2421.231.281.201.2700:00:00
2000-04-18114,8371.311.321.241.2600:00:00
2000-04-19130,4741.281.281.221.2300:00:00
2000-04-20315,2121.221.241.221.2400:00:00
2000-04-26119,7251.231.241.231.2300:00:00
2000-04-27318,7781.231.231.171.1800:00:00
2000-04-2893,7661.201.211.181.2100:00:00
2000-05-0289,5311.211.241.211.2200:00:00
2000-05-0351,9071.201.231.201.2300:00:00
2000-05-04136,3281.241.281.231.2300:00:00
2000-05-05102,6841.251.291.241.2900:00:00
2000-05-08201,3251.291.371.281.3600:00:00
2000-05-09196,2351.401.421.331.3300:00:00
2000-05-10116,4381.361.361.251.2600:00:00
2000-05-11139,9471.241.351.231.3200:00:00
2000-05-12108,4571.331.351.301.3100:00:00
2000-05-1522,1561.301.321.271.2700:00:00
2000-05-1653,6491.311.331.291.3100:00:00
2000-05-1747,8001.301.301.271.2700:00:00
2000-05-1821,6561.301.301.281.2800:00:00
2000-05-1944,6191.271.271.231.2400:00:00
2000-05-2252,6131.251.251.161.1700:00:00
2000-05-2340,9481.201.211.171.1800:00:00
2000-05-2478,7241.161.171.121.1400:00:00
2000-05-2596,6441.171.181.141.1700:00:00
2000-05-2625,6141.131.161.131.1500:00:00
2000-05-2924,1261.171.171.161.1600:00:00
2000-05-30114,9711.171.221.171.2000:00:00
2000-05-31192,5661.211.281.211.2800:00:00
2000-06-01126,5731.301.321.281.3000:00:00
2000-06-02130,9401.311.341.281.2800:00:00
2000-06-0551,1051.271.291.221.2300:00:00
2000-06-0648,6341.251.251.201.2000:00:00
2000-06-0776,6031.201.251.191.2300:00:00
2000-06-0881,1251.251.291.231.2400:00:00
2000-06-0945,3251.251.281.251.2800:00:00
2000-06-1239,1851.301.311.291.3000:00:00
2000-06-1345,1701.311.331.301.3300:00:00
2000-06-14114,0051.341.361.341.3600:00:00
2000-06-15114,2591.381.411.371.3800:00:00
2000-06-1699,9301.401.401.361.3800:00:00
2000-06-1973,6321.391.401.361.3600:00:00
2000-06-2074,0221.371.391.361.3800:00:00
2000-06-2125,6941.381.381.321.3200:00:00
2000-06-2225,6941.381.381.321.3200:00:00
2000-06-2339,1531.311.331.301.3000:00:00
2000-06-2631,1371.321.321.281.2800:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2021 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources