|
 SONAE.COM SGPS - [Ticker: SNC.LS] |     | | Last Trade | 2.52 | Last Trade Time | 2018-12-05 - 00:00:00 | | Variation | --0.01 (+1.00%) | Open | 2.48 | | High | 2.52 | Low | 2.45 | | Volume | 14,603 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 2.25 x 100,000 - 2.37 x 57,900 | | Former Close | 2.53 | 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 | | SNC.LS quotes from 2000-01-01 to 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-02-14 | 122,600 | 4.29 | 4.29 | 4.23 | 4.23 | 00:00:00 | | 2005-02-15 | 689,300 | 4.24 | 4.29 | 4.24 | 4.26 | 00:00:00 | | 2005-02-16 | 307,000 | 4.28 | 4.28 | 4.23 | 4.23 | 00:00:00 | | 2005-02-17 | 499,100 | 4.24 | 4.24 | 4.16 | 4.16 | 00:00:00 | | 2005-02-18 | 430,800 | 4.16 | 4.24 | 4.15 | 4.24 | 00:00:00 | | 2005-02-21 | 528,400 | 4.25 | 4.28 | 4.19 | 4.20 | 00:00:00 | | 2005-02-22 | 1,004,800 | 4.20 | 4.24 | 4.08 | 4.12 | 00:00:00 | | 2005-02-23 | 255,700 | 4.15 | 4.15 | 4.08 | 4.10 | 00:00:00 | | 2005-02-24 | 196,000 | 4.10 | 4.15 | 4.10 | 4.12 | 00:00:00 | | 2005-02-25 | 660,500 | 4.13 | 4.25 | 4.13 | 4.24 | 00:00:00 | | 2005-02-28 | 596,600 | 4.30 | 4.31 | 4.22 | 4.23 | 00:00:00 | | 2005-03-01 | 734,700 | 4.20 | 4.23 | 4.14 | 4.15 | 00:00:00 | | 2005-03-02 | 381,100 | 4.15 | 4.17 | 4.09 | 4.10 | 00:00:00 | | 2005-03-03 | 392,400 | 4.10 | 4.12 | 4.09 | 4.09 | 00:00:00 | | 2005-03-04 | 332,700 | 4.10 | 4.11 | 4.08 | 4.10 | 00:00:00 | | 2005-03-07 | 265,600 | 4.10 | 4.12 | 4.08 | 4.09 | 00:00:00 | | 2005-03-08 | 1,013,600 | 4.08 | 4.09 | 3.96 | 3.98 | 00:00:00 | | 2005-03-09 | 1,113,600 | 3.98 | 3.98 | 3.87 | 3.94 | 00:00:00 | | 2005-03-10 | 1,000,900 | 3.94 | 3.97 | 3.86 | 3.92 | 00:00:00 | | 2005-03-11 | 405,400 | 3.93 | 3.97 | 3.90 | 3.92 | 00:00:00 | | 2005-03-14 | 289,100 | 3.92 | 3.92 | 3.84 | 3.87 | 00:00:00 | | 2005-03-15 | 162,700 | 3.88 | 3.90 | 3.86 | 3.88 | 00:00:00 | | 2005-03-16 | 101,000 | 3.88 | 3.88 | 3.86 | 3.87 | 00:00:00 | | 2005-03-17 | 137,300 | 3.87 | 3.88 | 3.81 | 3.83 | 00:00:00 | | 2005-03-18 | 131,000 | 3.82 | 3.88 | 3.82 | 3.82 | 00:00:00 | | 2005-03-21 | 48,400 | 3.83 | 3.84 | 3.82 | 3.84 | 00:00:00 | | 2005-03-22 | 207,700 | 3.87 | 3.93 | 3.87 | 3.93 | 00:00:00 | | 2005-03-23 | 389,100 | 3.93 | 3.93 | 3.89 | 3.90 | 00:00:00 | | 2005-03-24 | 33,000 | 3.91 | 3.92 | 3.89 | 3.89 | 00:00:00 | | 2005-03-25 | 0 | 3.89 | 3.89 | 3.89 | 3.89 | 00:00:00 | | 2005-03-28 | 0 | 3.89 | 3.89 | 3.89 | 3.89 | 00:00:00 | | 2005-03-29 | 518,300 | 3.90 | 4.02 | 3.90 | 4.02 | 00:00:00 | | 2005-03-30 | 695,000 | 4.05 | 4.05 | 4.00 | 4.04 | 00:00:00 | | 2005-03-31 | 152,800 | 4.03 | 4.05 | 4.01 | 4.01 | 00:00:00 | | 2005-04-01 | 211,100 | 4.00 | 4.00 | 3.94 | 3.95 | 00:00:00 | | 2005-04-04 | 119,700 | 3.93 | 3.94 | 3.90 | 3.94 | 00:00:00 | | 2005-04-05 | 60,700 | 3.92 | 3.95 | 3.91 | 3.93 | 00:00:00 | | 2005-04-06 | 153,100 | 3.89 | 3.93 | 3.89 | 3.92 | 00:00:00 | | 2005-04-07 | 46,600 | 3.90 | 3.92 | 3.88 | 3.88 | 00:00:00 | | 2005-04-08 | 142,200 | 3.89 | 3.92 | 3.89 | 3.89 | 00:00:00 | | 2005-04-11 | 122,400 | 3.89 | 3.92 | 3.86 | 3.87 | 00:00:00 | | 2005-04-12 | 140,000 | 3.86 | 3.87 | 3.85 | 3.85 | 00:00:00 | | 2005-04-13 | 314,600 | 3.86 | 3.91 | 3.86 | 3.88 | 00:00:00 | | 2005-04-14 | 313,000 | 3.88 | 3.91 | 3.86 | 3.89 | 00:00:00 | | 2005-04-15 | 168,100 | 3.88 | 3.88 | 3.83 | 3.85 | 00:00:00 | | 2005-04-18 | 346,900 | 3.82 | 3.82 | 3.70 | 3.76 | 00:00:00 | | 2005-04-19 | 128,700 | 3.78 | 3.81 | 3.72 | 3.78 | 00:00:00 | | 2005-04-20 | 324,600 | 3.78 | 3.88 | 3.78 | 3.85 | 00:00:00 | | 2005-04-21 | 237,100 | 3.83 | 3.93 | 3.83 | 3.93 | 00:00:00 | | 2005-04-22 | 284,200 | 3.94 | 3.94 | 3.92 | 3.92 | 00:00:00 | | 2005-04-25 | 55,800 | 3.92 | 3.92 | 3.87 | 3.90 | 00:00:00 | | 2005-04-26 | 125,100 | 3.92 | 3.92 | 3.85 | 3.86 | 00:00:00 | | 2005-04-27 | 143,000 | 3.86 | 3.90 | 3.82 | 3.83 | 00:00:00 | | 2005-04-28 | 91,100 | 3.84 | 3.84 | 3.79 | 3.79 | 00:00:00 | | 2005-04-29 | 100,600 | 3.82 | 3.85 | 3.78 | 3.81 | 00:00:00 | | 2005-05-02 | 120,600 | 3.77 | 3.84 | 3.77 | 3.80 | 00:00:00 | | 2005-05-03 | 174,000 | 3.81 | 3.82 | 3.80 | 3.81 | 00:00:00 | | 2005-05-04 | 69,400 | 3.83 | 3.83 | 3.78 | 3.80 | 00:00:00 | | 2005-05-05 | 176,000 | 3.80 | 3.82 | 3.76 | 3.76 | 00:00:00 | | 2005-05-06 | 55,100 | 3.78 | 3.79 | 3.76 | 3.78 | 00:00:00 | | 2005-05-09 | 87,200 | 3.79 | 3.80 | 3.76 | 3.76 | 00:00:00 | | 2005-05-10 | 361,300 | 3.76 | 3.77 | 3.71 | 3.72 | 00:00:00 | | 2005-05-11 | 149,300 | 3.74 | 3.74 | 3.72 | 3.72 | 00:00:00 | | 2005-05-12 | 108,900 | 3.77 | 3.77 | 3.72 | 3.72 | 00:00:00 | | 2005-05-13 | 128,100 | 3.72 | 3.73 | 3.70 | 3.71 | 00:00:00 | | 2005-05-16 | 190,600 | 3.70 | 3.72 | 3.69 | 3.71 | 00:00:00 | | 2005-05-17 | 127,300 | 3.69 | 3.71 | 3.66 | 3.67 | 00:00:00 | | 2005-05-18 | 134,700 | 3.66 | 3.68 | 3.65 | 3.66 | 00:00:00 | | 2005-05-19 | 474,700 | 3.66 | 3.68 | 3.61 | 3.61 | 00:00:00 | | 2005-05-20 | 320,400 | 3.63 | 3.70 | 3.62 | 3.68 | 00:00:00 | | 2005-05-23 | 88,200 | 3.70 | 3.73 | 3.68 | 3.70 | 00:00:00 | | 2005-05-24 | 67,800 | 3.71 | 3.71 | 3.68 | 3.70 | 00:00:00 | | 2005-05-25 | 254,200 | 3.69 | 3.69 | 3.64 | 3.66 | 00:00:00 | | 2005-05-26 | 31,300 | 3.68 | 3.68 | 3.65 | 3.65 | 00:00:00 | | 2005-05-27 | 88,400 | 3.64 | 3.67 | 3.60 | 3.60 | 00:00:00 | | 2005-05-30 | 87,300 | 3.55 | 3.59 | 3.54 | 3.56 | 00:00:00 | | 2005-05-31 | 201,800 | 3.55 | 3.56 | 3.50 | 3.50 | 00:00:00 | | 2005-06-01 | 218,500 | 3.53 | 3.57 | 3.50 | 3.56 | 00:00:00 | | 2005-06-02 | 524,900 | 3.58 | 3.58 | 3.42 | 3.47 | 00:00:00 | | 2005-06-03 | 0 | 3.48 | 3.49 | 3.35 | 3.37 | 00:00:00 | | 2005-06-06 | 394,500 | 3.33 | 3.39 | 3.31 | 3.34 | 00:00:00 | | 2005-06-07 | 312,700 | 3.35 | 3.40 | 3.33 | 3.33 | 00:00:00 | | 2005-06-08 | 406,900 | 3.34 | 3.34 | 3.21 | 3.22 | 00:00:00 | | 2005-06-09 | 674,100 | 3.21 | 3.28 | 3.20 | 3.23 | 00:00:00 | | 2005-06-10 | 1,536,500 | 3.35 | 3.55 | 3.35 | 3.55 | 00:00:00 | | 2005-06-13 | 553,300 | 3.61 | 3.62 | 3.50 | 3.53 | 00:00:00 | | 2005-06-14 | 446,300 | 3.56 | 3.57 | 3.47 | 3.47 | 00:00:00 | | 2005-06-15 | 287,800 | 3.49 | 3.51 | 3.44 | 3.46 | 00:00:00 | | 2005-06-16 | 259,900 | 3.47 | 3.49 | 3.44 | 3.45 | 00:00:00 | | 2005-06-17 | 185,800 | 3.43 | 3.48 | 3.43 | 3.45 | 00:00:00 | | 2005-06-20 | 155,600 | 3.45 | 3.47 | 3.43 | 3.43 | 00:00:00 | | 2005-06-21 | 158,800 | 3.46 | 3.46 | 3.41 | 3.42 | 00:00:00 | | 2005-06-22 | 575,700 | 3.40 | 3.47 | 3.39 | 3.45 | 00:00:00 | | 2005-06-23 | 168,400 | 3.44 | 3.45 | 3.41 | 3.42 | 00:00:00 | | 2005-06-24 | 165,700 | 3.44 | 3.44 | 3.38 | 3.38 | 00:00:00 | | 2005-06-27 | 208,200 | 3.37 | 3.38 | 3.28 | 3.28 | 00:00:00 | | 2005-06-28 | 660,000 | 3.30 | 3.30 | 3.19 | 3.20 | 00:00:00 | | 2005-06-29 | 167,900 | 3.24 | 3.26 | 3.22 | 3.24 | 00:00:00 | | 2005-06-30 | 176,500 | 3.24 | 3.27 | 3.22 | 3.24 | 00:00:00 | | 2005-07-01 | 281,500 | 3.23 | 3.30 | 3.22 | 3.28 | 00:00:00 | | 2005-07-04 | 210,600 | 3.28 | 3.30 | 3.24 | 3.29 | 00:00:00 | | 2005-07-05 | 164,100 | 3.27 | 3.29 | 3.24 | 3.24 | 00:00:00 | | 2005-07-06 | 404,900 | 3.25 | 3.27 | 3.23 | 3.23 | 00:00:00 | | 2005-07-07 | 843,000 | 3.22 | 3.22 | 3.05 | 3.15 | 00:00:00 | | 2005-07-08 | 1,544,800 | 3.01 | 3.06 | 2.94 | 3.01 | 00:00:00 | | 2005-07-11 | 257,900 | 3.01 | 3.04 | 2.99 | 3.00 | 00:00:00 | | 2005-07-12 | 162,700 | 3.00 | 3.00 | 2.97 | 3.00 | 00:00:00 | | 2005-07-13 | 362,900 | 2.90 | 2.98 | 2.90 | 2.95 | 00:00:00 | | 2005-07-14 | 117,200 | 2.95 | 2.97 | 2.93 | 2.95 | 00:00:00 | | 2005-07-15 | 161,800 | 2.95 | 2.97 | 2.93 | 2.93 | 00:00:00 | | 2005-07-18 | 102,700 | 2.93 | 2.94 | 2.90 | 2.94 | 00:00:00 | | 2005-07-19 | 543,800 | 2.93 | 3.04 | 2.93 | 3.03 | 00:00:00 | | 2005-07-20 | 852,700 | 3.03 | 3.12 | 3.01 | 3.08 | 00:00:00 | | 2005-07-21 | 473,100 | 3.11 | 3.13 | 3.08 | 3.09 | 00:00:00 | | 2005-07-22 | 95,000 | 3.08 | 3.10 | 3.08 | 3.09 | 00:00:00 | | 2005-07-25 | 483,000 | 3.09 | 3.17 | 3.09 | 3.17 | 00:00:00 | | 2005-07-26 | 501,800 | 3.17 | 3.21 | 3.12 | 3.18 | 00:00:00 | | 2005-07-27 | 287,900 | 3.18 | 3.22 | 3.18 | 3.19 | 00:00:00 | | 2005-07-28 | 320,000 | 3.21 | 3.25 | 3.20 | 3.24 | 00:00:00 | | 2005-07-29 | 525,000 | 3.17 | 3.23 | 3.17 | 3.22 | 00:00:00 | | 2005-08-01 | 127,100 | 3.18 | 3.23 | 3.18 | 3.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
