|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-01-16 | 86,000 | 3.74 | 3.74 | 3.71 | 3.73 | 00:00:00 | | 2006-01-17 | 108,900 | 3.72 | 3.73 | 3.68 | 3.68 | 00:00:00 | | 2006-01-18 | 399,300 | 3.67 | 3.67 | 3.55 | 3.66 | 00:00:00 | | 2006-01-19 | 322,300 | 3.66 | 3.67 | 3.59 | 3.59 | 00:00:00 | | 2006-01-20 | 540,100 | 3.58 | 3.62 | 3.55 | 3.56 | 00:00:00 | | 2006-01-23 | 322,100 | 3.55 | 3.57 | 3.47 | 3.51 | 00:00:00 | | 2006-01-24 | 299,600 | 3.51 | 3.54 | 3.48 | 3.51 | 00:00:00 | | 2006-01-25 | 128,000 | 3.52 | 3.53 | 3.49 | 3.52 | 00:00:00 | | 2006-01-26 | 521,500 | 3.51 | 3.60 | 3.51 | 3.59 | 00:00:00 | | 2006-01-27 | 976,100 | 3.63 | 3.65 | 3.55 | 3.55 | 00:00:00 | | 2006-01-30 | 99,900 | 3.54 | 3.59 | 3.52 | 3.54 | 00:00:00 | | 2006-01-31 | 172,000 | 3.52 | 3.53 | 3.49 | 3.50 | 00:00:00 | | 2006-02-01 | 1,564,900 | 3.53 | 3.56 | 3.50 | 3.53 | 00:00:00 | | 2006-02-02 | 163,800 | 3.56 | 3.58 | 3.52 | 3.52 | 00:00:00 | | 2006-02-03 | 278,000 | 3.54 | 3.59 | 3.52 | 3.53 | 00:00:00 | | 2006-02-06 | 383,300 | 3.53 | 3.57 | 3.51 | 3.53 | 00:00:00 | | 2006-02-07 | 2,273,700 | 3.45 | 3.72 | 3.35 | 3.65 | 00:00:00 | | 2006-02-08 | 1,295,100 | 3.60 | 3.65 | 3.50 | 3.56 | 00:00:00 | | 2006-02-09 | 331,600 | 3.60 | 3.60 | 3.57 | 3.59 | 00:00:00 | | 2006-02-10 | 231,300 | 3.59 | 3.60 | 3.57 | 3.60 | 00:00:00 | | 2006-02-13 | 1,765,500 | 3.60 | 3.76 | 3.60 | 3.74 | 00:00:00 | | 2006-02-14 | 2,000,600 | 3.77 | 3.89 | 3.73 | 3.86 | 00:00:00 | | 2006-02-15 | 2,797,400 | 3.86 | 4.00 | 3.83 | 3.99 | 00:00:00 | | 2006-02-16 | 5,588,700 | 4.00 | 4.24 | 4.00 | 4.24 | 00:00:00 | | 2006-02-17 | 6,444,300 | 4.30 | 4.55 | 4.30 | 4.40 | 00:00:00 | | 2006-02-20 | 2,722,500 | 4.40 | 4.45 | 4.20 | 4.26 | 00:00:00 | | 2006-02-21 | 2,175,700 | 4.21 | 4.22 | 4.12 | 4.15 | 00:00:00 | | 2006-02-22 | 1,941,000 | 4.12 | 4.27 | 4.12 | 4.24 | 00:00:00 | | 2006-02-23 | 923,900 | 4.24 | 4.31 | 4.20 | 4.24 | 00:00:00 | | 2006-02-24 | 340,600 | 4.26 | 4.26 | 4.21 | 4.24 | 00:00:00 | | 2006-02-27 | 869,700 | 4.24 | 4.27 | 4.19 | 4.26 | 00:00:00 | | 2006-02-28 | 405,500 | 4.27 | 4.28 | 4.21 | 4.22 | 00:00:00 | | 2006-03-01 | 451,800 | 4.21 | 4.24 | 4.20 | 4.22 | 00:00:00 | | 2006-03-02 | 556,900 | 4.21 | 4.23 | 4.19 | 4.22 | 00:00:00 | | 2006-03-03 | 588,400 | 4.19 | 4.21 | 4.16 | 4.17 | 00:00:00 | | 2006-03-06 | 1,971,300 | 4.20 | 4.20 | 4.01 | 4.04 | 00:00:00 | | 2006-03-07 | 1,005,600 | 4.02 | 4.14 | 4.01 | 4.10 | 00:00:00 | | 2006-03-08 | 572,600 | 4.06 | 4.20 | 4.06 | 4.14 | 00:00:00 | | 2006-03-09 | 592,400 | 4.10 | 4.15 | 4.09 | 4.10 | 00:00:00 | | 2006-03-10 | 821,200 | 4.09 | 4.09 | 3.96 | 4.02 | 00:00:00 | | 2006-03-13 | 1,277,500 | 3.96 | 3.97 | 3.90 | 3.90 | 00:00:00 | | 2006-03-14 | 1,171,400 | 3.89 | 3.94 | 3.85 | 3.87 | 00:00:00 | | 2006-03-15 | 1,158,500 | 3.88 | 3.96 | 3.85 | 3.95 | 00:00:00 | | 2006-03-16 | 267,700 | 3.94 | 3.96 | 3.92 | 3.95 | 00:00:00 | | 2006-03-17 | 475,600 | 3.95 | 3.95 | 3.92 | 3.94 | 00:00:00 | | 2006-03-20 | 336,000 | 3.93 | 3.95 | 3.93 | 3.95 | 00:00:00 | | 2006-03-21 | 627,300 | 3.94 | 4.03 | 3.94 | 4.02 | 00:00:00 | | 2006-03-22 | 1,761,200 | 4.02 | 4.11 | 3.96 | 3.98 | 00:00:00 | | 2006-03-23 | 288,200 | 4.02 | 4.06 | 4.01 | 4.04 | 00:00:00 | | 2006-03-24 | 443,400 | 4.03 | 4.07 | 4.03 | 4.05 | 00:00:00 | | 2006-03-27 | 486,500 | 4.05 | 4.10 | 4.05 | 4.10 | 00:00:00 | | 2006-03-28 | 212,800 | 4.10 | 4.12 | 4.06 | 4.06 | 00:00:00 | | 2006-03-29 | 146,400 | 4.05 | 4.08 | 4.05 | 4.08 | 00:00:00 | | 2006-03-30 | 279,900 | 4.06 | 4.10 | 4.06 | 4.07 | 00:00:00 | | 2006-03-31 | 3,291,400 | 4.06 | 4.26 | 4.06 | 4.21 | 00:00:00 | | 2006-04-03 | 987,800 | 4.24 | 4.25 | 4.18 | 4.20 | 00:00:00 | | 2006-04-04 | 495,800 | 4.20 | 4.23 | 4.17 | 4.21 | 00:00:00 | | 2006-04-05 | 1,770,800 | 4.26 | 4.31 | 4.25 | 4.27 | 00:00:00 | | 2006-04-06 | 2,339,600 | 4.28 | 4.38 | 4.26 | 4.37 | 00:00:00 | | 2006-04-07 | 629,700 | 4.37 | 4.40 | 4.28 | 4.32 | 00:00:00 | | 2006-04-10 | 323,800 | 4.34 | 4.36 | 4.26 | 4.29 | 00:00:00 | | 2006-04-11 | 776,500 | 4.33 | 4.33 | 4.25 | 4.27 | 00:00:00 | | 2006-04-12 | 1,041,300 | 4.25 | 4.29 | 4.23 | 4.29 | 00:00:00 | | 2006-04-13 | 40,700 | 4.29 | 4.29 | 4.25 | 4.26 | 00:00:00 | | 2006-04-14 | 0 | 4.26 | 4.26 | 4.26 | 4.26 | 00:00:00 | | 2006-04-17 | 0 | 4.26 | 4.26 | 4.26 | 4.26 | 00:00:00 | | 2006-04-18 | 179,900 | 4.25 | 4.27 | 4.25 | 4.26 | 00:00:00 | | 2006-04-19 | 332,700 | 4.26 | 4.33 | 4.25 | 4.25 | 00:00:00 | | 2006-04-20 | 564,300 | 4.25 | 4.28 | 4.25 | 4.25 | 00:00:00 | | 2006-04-21 | 238,600 | 4.25 | 4.26 | 4.23 | 4.25 | 00:00:00 | | 2006-04-24 | 225,800 | 4.25 | 4.27 | 4.25 | 4.27 | 00:00:00 | | 2006-04-25 | 204,000 | 4.27 | 4.27 | 4.25 | 4.25 | 00:00:00 | | 2006-04-26 | 210,900 | 4.25 | 4.29 | 4.25 | 4.28 | 00:00:00 | | 2006-04-27 | 99,800 | 4.28 | 4.28 | 4.25 | 4.25 | 00:00:00 | | 2006-04-28 | 265,600 | 4.24 | 4.26 | 4.24 | 4.25 | 00:00:00 | | 2006-05-02 | 246,700 | 4.25 | 4.27 | 4.22 | 4.27 | 00:00:00 | | 2006-05-03 | 198,300 | 4.24 | 4.26 | 4.23 | 4.25 | 00:00:00 | | 2006-05-04 | 329,500 | 4.25 | 4.27 | 4.24 | 4.26 | 00:00:00 | | 2006-05-05 | 643,300 | 4.26 | 4.34 | 4.26 | 4.33 | 00:00:00 | | 2006-05-08 | 1,520,300 | 4.33 | 4.60 | 4.33 | 4.57 | 00:00:00 | | 2006-05-09 | 1,833,700 | 4.60 | 4.75 | 4.60 | 4.65 | 00:00:00 | | 2006-05-10 | 1,543,700 | 4.58 | 4.63 | 4.51 | 4.56 | 00:00:00 | | 2006-05-11 | 716,400 | 4.55 | 4.59 | 4.50 | 4.50 | 00:00:00 | | 2006-05-12 | 1,091,300 | 4.45 | 4.54 | 4.37 | 4.46 | 00:00:00 | | 2006-05-15 | 150,500 | 4.45 | 4.45 | 4.38 | 4.43 | 00:00:00 | | 2006-05-16 | 418,500 | 4.40 | 4.52 | 4.40 | 4.51 | 00:00:00 | | 2006-05-17 | 736,700 | 4.54 | 4.63 | 4.50 | 4.50 | 00:00:00 | | 2006-05-18 | 683,500 | 4.50 | 4.50 | 4.34 | 4.38 | 00:00:00 | | 2006-05-19 | 703,200 | 4.35 | 4.42 | 4.33 | 4.40 | 00:00:00 | | 2006-05-22 | 314,400 | 4.32 | 4.40 | 4.28 | 4.30 | 00:00:00 | | 2006-05-23 | 454,800 | 4.23 | 4.33 | 4.17 | 4.17 | 00:00:00 | | 2006-05-24 | 1,142,300 | 4.17 | 4.20 | 3.98 | 4.02 | 00:00:00 | | 2006-05-25 | 535,400 | 4.10 | 4.39 | 4.09 | 4.38 | 00:00:00 | | 2006-05-26 | 670,000 | 4.49 | 4.49 | 4.30 | 4.40 | 00:00:00 | | 2006-05-29 | 329,500 | 4.42 | 4.42 | 4.27 | 4.28 | 00:00:00 | | 2006-05-30 | 415,400 | 4.28 | 4.34 | 4.14 | 4.34 | 00:00:00 | | 2006-05-31 | 292,600 | 4.33 | 4.33 | 4.23 | 4.32 | 00:00:00 | | 2006-06-01 | 123,600 | 4.30 | 4.32 | 4.25 | 4.32 | 00:00:00 | | 2006-06-02 | 374,300 | 4.33 | 4.36 | 4.24 | 4.30 | 00:00:00 | | 2006-06-05 | 59,200 | 4.32 | 4.32 | 4.26 | 4.30 | 00:00:00 | | 2006-06-06 | 249,200 | 4.20 | 4.26 | 4.20 | 4.20 | 00:00:00 | | 2006-06-07 | 404,800 | 4.24 | 4.29 | 4.16 | 4.29 | 00:00:00 | | 2006-06-08 | 611,400 | 4.27 | 4.40 | 4.22 | 4.36 | 00:00:00 | | 2006-06-09 | 70,300 | 4.38 | 4.38 | 4.30 | 4.32 | 00:00:00 | | 2006-06-12 | 276,600 | 4.36 | 4.36 | 4.25 | 4.28 | 00:00:00 | | 2006-06-13 | 336,500 | 4.24 | 4.29 | 4.05 | 4.15 | 00:00:00 | | 2006-06-14 | 145,600 | 4.16 | 4.17 | 4.04 | 4.04 | 00:00:00 | | 2006-06-15 | 1,382 | 4.04 | 4.14 | 4.04 | 4.10 | 00:00:00 | | 2006-06-16 | 2,733 | 4.13 | 4.14 | 4.00 | 4.10 | 00:00:00 | | 2006-06-19 | 181,700 | 4.09 | 4.23 | 4.09 | 4.19 | 00:00:00 | | 2006-06-20 | 462,700 | 4.21 | 4.31 | 4.21 | 4.27 | 00:00:00 | | 2006-06-21 | 22,900 | 4.27 | 4.27 | 4.23 | 4.23 | 00:00:00 | | 2006-06-22 | 178,300 | 4.30 | 4.34 | 4.22 | 4.30 | 00:00:00 | | 2006-06-23 | 236,400 | 4.30 | 4.37 | 4.30 | 4.33 | 00:00:00 | | 2006-06-26 | 67,700 | 4.31 | 4.33 | 4.28 | 4.30 | 00:00:00 | | 2006-06-27 | 54,700 | 4.23 | 4.30 | 4.23 | 4.27 | 00:00:00 | | 2006-06-28 | 62,200 | 4.32 | 4.32 | 4.26 | 4.26 | 00:00:00 | | 2006-06-29 | 20,700 | 4.27 | 4.28 | 4.25 | 4.25 | 00:00:00 | | 2006-06-30 | 282,200 | 4.27 | 4.30 | 4.25 | 4.28 | 00:00:00 | | 2006-07-03 | 55,900 | 4.24 | 4.32 | 4.24 | 4.31 | 00:00:00 | | 2006-07-04 | 86,200 | 4.28 | 4.30 | 4.28 | 4.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
