|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2005-08-01 | 127,100 | 3.18 | 3.23 | 3.18 | 3.22 | 00:00:00 | 2005-08-02 | 73,200 | 3.21 | 3.23 | 3.20 | 3.22 | 00:00:00 | 2005-08-03 | 196,500 | 3.20 | 3.26 | 3.20 | 3.25 | 00:00:00 | 2005-08-04 | 272,300 | 3.27 | 3.27 | 3.21 | 3.21 | 00:00:00 | 2005-08-05 | 365,200 | 3.22 | 3.25 | 3.21 | 3.21 | 00:00:00 | 2005-08-08 | 558,400 | 3.20 | 3.24 | 3.19 | 3.19 | 00:00:00 | 2005-08-09 | 396,600 | 3.18 | 3.21 | 3.18 | 3.20 | 00:00:00 | 2005-08-10 | 137,700 | 3.20 | 3.22 | 3.20 | 3.22 | 00:00:00 | 2005-08-11 | 70,700 | 3.23 | 3.23 | 3.20 | 3.21 | 00:00:00 | 2005-08-12 | 95,300 | 3.20 | 3.23 | 3.20 | 3.20 | 00:00:00 | 2005-08-15 | 4,800 | 3.20 | 3.22 | 3.20 | 3.20 | 00:00:00 | 2005-08-16 | 73,600 | 3.23 | 3.23 | 3.20 | 3.22 | 00:00:00 | 2005-08-17 | 36,900 | 3.22 | 3.23 | 3.20 | 3.23 | 00:00:00 | 2005-08-18 | 89,900 | 3.20 | 3.23 | 3.20 | 3.21 | 00:00:00 | 2005-08-19 | 96,800 | 3.21 | 3.22 | 3.20 | 3.21 | 00:00:00 | 2005-08-22 | 63,300 | 3.21 | 3.23 | 3.21 | 3.22 | 00:00:00 | 2005-08-23 | 65,800 | 3.22 | 3.24 | 3.21 | 3.23 | 00:00:00 | 2005-08-24 | 66,800 | 3.22 | 3.23 | 3.21 | 3.21 | 00:00:00 | 2005-08-25 | 412,400 | 3.21 | 3.30 | 3.16 | 3.30 | 00:00:00 | 2005-08-26 | 233,900 | 3.31 | 3.31 | 3.25 | 3.25 | 00:00:00 | 2005-08-29 | 44,100 | 3.25 | 3.25 | 3.23 | 3.25 | 00:00:00 | 2005-08-30 | 39,100 | 3.25 | 3.28 | 3.24 | 3.24 | 00:00:00 | 2005-08-31 | 682,600 | 3.27 | 3.33 | 3.25 | 3.28 | 00:00:00 | 2005-09-01 | 1,123,200 | 3.28 | 3.28 | 3.24 | 3.25 | 00:00:00 | 2005-09-02 | 284,200 | 3.25 | 3.27 | 3.24 | 3.24 | 00:00:00 | 2005-09-05 | 235,900 | 3.24 | 3.30 | 3.24 | 3.30 | 00:00:00 | 2005-09-06 | 496,000 | 3.28 | 3.33 | 3.28 | 3.33 | 00:00:00 | 2005-09-07 | 940,600 | 3.33 | 3.41 | 3.33 | 3.41 | 00:00:00 | 2005-09-08 | 340,400 | 3.43 | 3.43 | 3.39 | 3.41 | 00:00:00 | 2005-09-09 | 151,000 | 3.41 | 3.41 | 3.35 | 3.39 | 00:00:00 | 2005-09-12 | 387,400 | 3.38 | 3.43 | 3.37 | 3.40 | 00:00:00 | 2005-09-13 | 392,700 | 3.40 | 3.42 | 3.39 | 3.39 | 00:00:00 | 2005-09-14 | 263,700 | 3.39 | 3.41 | 3.38 | 3.40 | 00:00:00 | 2005-09-15 | 245,500 | 3.39 | 3.40 | 3.38 | 3.38 | 00:00:00 | 2005-09-16 | 58,100 | 3.40 | 3.40 | 3.35 | 3.38 | 00:00:00 | 2005-09-19 | 118,900 | 3.39 | 3.39 | 3.35 | 3.36 | 00:00:00 | 2005-09-20 | 85,500 | 3.37 | 3.38 | 3.36 | 3.38 | 00:00:00 | 2005-09-21 | 60,500 | 3.38 | 3.40 | 3.37 | 3.39 | 00:00:00 | 2005-09-22 | 145,900 | 3.39 | 3.39 | 3.36 | 3.36 | 00:00:00 | 2005-09-23 | 94,600 | 3.37 | 3.38 | 3.35 | 3.36 | 00:00:00 | 2005-09-26 | 74,800 | 3.36 | 3.39 | 3.36 | 3.39 | 00:00:00 | 2005-09-27 | 973,300 | 3.38 | 3.54 | 3.37 | 3.52 | 00:00:00 | 2005-09-28 | 706,700 | 3.54 | 3.58 | 3.51 | 3.52 | 00:00:00 | 2005-09-29 | 335,800 | 3.55 | 3.59 | 3.51 | 3.56 | 00:00:00 | 2005-09-30 | 216,300 | 3.58 | 3.59 | 3.56 | 3.57 | 00:00:00 | 2005-10-03 | 348,100 | 3.57 | 3.66 | 3.57 | 3.63 | 00:00:00 | 2005-10-04 | 725,100 | 3.63 | 3.66 | 3.55 | 3.59 | 00:00:00 | 2005-10-05 | 62,400 | 3.58 | 3.60 | 3.56 | 3.59 | 00:00:00 | 2005-10-06 | 332,500 | 3.57 | 3.60 | 3.56 | 3.58 | 00:00:00 | 2005-10-07 | 266,800 | 3.58 | 3.58 | 3.53 | 3.56 | 00:00:00 | 2005-10-10 | 292,200 | 3.56 | 3.61 | 3.55 | 3.61 | 00:00:00 | 2005-10-11 | 397,900 | 3.61 | 3.64 | 3.58 | 3.60 | 00:00:00 | 2005-10-12 | 176,400 | 3.62 | 3.62 | 3.56 | 3.56 | 00:00:00 | 2005-10-13 | 171,500 | 3.55 | 3.58 | 3.54 | 3.54 | 00:00:00 | 2005-10-14 | 87,100 | 3.55 | 3.58 | 3.55 | 3.57 | 00:00:00 | 2005-10-17 | 158,100 | 3.58 | 3.58 | 3.55 | 3.56 | 00:00:00 | 2005-10-18 | 371,900 | 3.56 | 3.57 | 3.48 | 3.51 | 00:00:00 | 2005-10-19 | 521,100 | 3.48 | 3.49 | 3.42 | 3.42 | 00:00:00 | 2005-10-20 | 354,000 | 3.49 | 3.52 | 3.42 | 3.43 | 00:00:00 | 2005-10-21 | 158,800 | 3.43 | 3.43 | 3.39 | 3.41 | 00:00:00 | 2005-10-24 | 60,100 | 3.45 | 3.48 | 3.41 | 3.46 | 00:00:00 | 2005-10-25 | 245,600 | 3.47 | 3.48 | 3.43 | 3.45 | 00:00:00 | 2005-10-26 | 76,300 | 3.45 | 3.48 | 3.43 | 3.43 | 00:00:00 | 2005-10-27 | 142,800 | 3.42 | 3.42 | 3.37 | 3.42 | 00:00:00 | 2005-10-28 | 99,600 | 3.43 | 3.46 | 3.39 | 3.46 | 00:00:00 | 2005-10-31 | 213,100 | 3.46 | 3.51 | 3.45 | 3.51 | 00:00:00 | 2005-11-01 | 68,800 | 3.52 | 3.54 | 3.50 | 3.53 | 00:00:00 | 2005-11-02 | 142,300 | 3.53 | 3.55 | 3.47 | 3.51 | 00:00:00 | 2005-11-03 | 207,600 | 3.49 | 3.55 | 3.49 | 3.55 | 00:00:00 | 2005-11-04 | 188,300 | 3.54 | 3.54 | 3.50 | 3.52 | 00:00:00 | 2005-11-07 | 193,500 | 3.51 | 3.52 | 3.47 | 3.49 | 00:00:00 | 2005-11-08 | 74,600 | 3.49 | 3.51 | 3.49 | 3.50 | 00:00:00 | 2005-11-09 | 98,900 | 3.51 | 3.53 | 3.50 | 3.50 | 00:00:00 | 2005-11-10 | 57,300 | 3.50 | 3.52 | 3.50 | 3.52 | 00:00:00 | 2005-11-11 | 184,600 | 3.51 | 3.54 | 3.51 | 3.54 | 00:00:00 | 2005-11-14 | 158,800 | 3.55 | 3.55 | 3.52 | 3.55 | 00:00:00 | 2005-11-15 | 260,700 | 3.52 | 3.56 | 3.52 | 3.55 | 00:00:00 | 2005-11-16 | 171,300 | 3.54 | 3.59 | 3.54 | 3.59 | 00:00:00 | 2005-11-17 | 452,800 | 3.60 | 3.67 | 3.60 | 3.65 | 00:00:00 | 2005-11-18 | 129,600 | 3.65 | 3.66 | 3.62 | 3.63 | 00:00:00 | 2005-11-21 | 111,400 | 3.64 | 3.64 | 3.59 | 3.64 | 00:00:00 | 2005-11-22 | 386,400 | 3.61 | 3.72 | 3.61 | 3.68 | 00:00:00 | 2005-11-23 | 610,300 | 3.71 | 3.77 | 3.71 | 3.74 | 00:00:00 | 2005-11-24 | 245,800 | 3.77 | 3.77 | 3.73 | 3.77 | 00:00:00 | 2005-11-25 | 407,500 | 3.74 | 3.82 | 3.74 | 3.82 | 00:00:00 | 2005-11-28 | 474,500 | 3.81 | 3.87 | 3.80 | 3.81 | 00:00:00 | 2005-11-29 | 191,700 | 3.81 | 3.81 | 3.75 | 3.80 | 00:00:00 | 2005-11-30 | 239,100 | 3.80 | 3.85 | 3.77 | 3.79 | 00:00:00 | 2005-12-01 | 77,700 | 3.77 | 3.82 | 3.77 | 3.82 | 00:00:00 | 2005-12-02 | 254,600 | 3.84 | 3.84 | 3.78 | 3.82 | 00:00:00 | 2005-12-05 | 147,900 | 3.82 | 3.84 | 3.80 | 3.81 | 00:00:00 | 2005-12-06 | 873,800 | 3.81 | 3.96 | 3.81 | 3.90 | 00:00:00 | 2005-12-07 | 609,600 | 3.91 | 3.95 | 3.87 | 3.90 | 00:00:00 | 2005-12-08 | 242,100 | 3.90 | 3.95 | 3.90 | 3.92 | 00:00:00 | 2005-12-09 | 338,100 | 3.91 | 3.94 | 3.89 | 3.90 | 00:00:00 | 2005-12-12 | 437,600 | 3.92 | 3.95 | 3.85 | 3.87 | 00:00:00 | 2005-12-13 | 463,300 | 3.88 | 3.88 | 3.78 | 3.84 | 00:00:00 | 2005-12-14 | 104,800 | 3.85 | 3.85 | 3.81 | 3.81 | 00:00:00 | 2005-12-15 | 280,100 | 3.81 | 3.81 | 3.74 | 3.77 | 00:00:00 | 2005-12-16 | 210,000 | 3.77 | 3.77 | 3.72 | 3.75 | 00:00:00 | 2005-12-19 | 74,000 | 3.73 | 3.73 | 3.70 | 3.70 | 00:00:00 | 2005-12-20 | 67,700 | 3.70 | 3.74 | 3.70 | 3.70 | 00:00:00 | 2005-12-21 | 721,900 | 3.71 | 3.80 | 3.70 | 3.74 | 00:00:00 | 2005-12-22 | 536,100 | 3.74 | 3.79 | 3.74 | 3.77 | 00:00:00 | 2005-12-23 | 387,000 | 3.78 | 3.80 | 3.74 | 3.74 | 00:00:00 | 2005-12-26 | 0 | 3.74 | 3.74 | 3.74 | 3.74 | 00:00:00 | 2005-12-27 | 572,800 | 3.76 | 3.80 | 3.74 | 3.77 | 00:00:00 | 2005-12-28 | 353,900 | 3.75 | 3.76 | 3.71 | 3.72 | 00:00:00 | 2005-12-29 | 317,500 | 3.71 | 3.73 | 3.67 | 3.71 | 00:00:00 | 2005-12-30 | 548,800 | 3.72 | 3.72 | 3.66 | 3.66 | 00:00:00 | 2006-01-02 | 200,400 | 3.67 | 3.71 | 3.67 | 3.69 | 00:00:00 | 2006-01-03 | 396,500 | 3.67 | 3.70 | 3.67 | 3.68 | 00:00:00 | 2006-01-04 | 983,800 | 3.69 | 3.70 | 3.61 | 3.65 | 00:00:00 | 2006-01-05 | 341,900 | 3.65 | 3.66 | 3.63 | 3.65 | 00:00:00 | 2006-01-06 | 470,700 | 3.65 | 3.69 | 3.63 | 3.68 | 00:00:00 | 2006-01-09 | 959,500 | 3.69 | 3.73 | 3.68 | 3.70 | 00:00:00 | 2006-01-10 | 283,100 | 3.71 | 3.71 | 3.65 | 3.69 | 00:00:00 | 2006-01-11 | 1,244,100 | 3.71 | 3.77 | 3.69 | 3.75 | 00:00:00 | 2006-01-12 | 299,200 | 3.76 | 3.76 | 3.72 | 3.72 | 00:00:00 | 2006-01-13 | 389,400 | 3.71 | 3.74 | 3.71 | 3.74 | 00:00:00 | 2006-01-16 | 86,000 | 3.74 | 3.74 | 3.71 | 3.73 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|