|
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 | 2006-07-04 | 86,200 | 4.28 | 4.30 | 4.28 | 4.30 | 00:00:00 | 2006-07-05 | 100,800 | 4.29 | 4.31 | 4.28 | 4.29 | 00:00:00 | 2006-07-06 | 65,200 | 4.26 | 4.29 | 4.26 | 4.27 | 00:00:00 | 2006-07-07 | 232,500 | 4.27 | 4.30 | 4.24 | 4.24 | 00:00:00 | 2006-07-10 | 27,000 | 4.23 | 4.26 | 4.23 | 4.24 | 00:00:00 | 2006-07-11 | 120,100 | 4.21 | 4.27 | 4.21 | 4.25 | 00:00:00 | 2006-07-12 | 120,000 | 4.26 | 4.27 | 4.25 | 4.25 | 00:00:00 | 2006-07-13 | 71,600 | 4.26 | 4.26 | 4.22 | 4.25 | 00:00:00 | 2006-07-14 | 262,300 | 4.22 | 4.24 | 4.13 | 4.24 | 00:00:00 | 2006-07-17 | 71,800 | 4.24 | 4.27 | 4.23 | 4.25 | 00:00:00 | 2006-07-18 | 237,200 | 4.23 | 4.27 | 4.22 | 4.23 | 00:00:00 | 2006-07-19 | 141,100 | 4.22 | 4.32 | 4.22 | 4.30 | 00:00:00 | 2006-07-20 | 240,000 | 4.29 | 4.31 | 4.24 | 4.27 | 00:00:00 | 2006-07-21 | 194,700 | 4.25 | 4.27 | 4.25 | 4.25 | 00:00:00 | 2006-07-24 | 320,900 | 4.26 | 4.27 | 4.25 | 4.26 | 00:00:00 | 2006-07-25 | 797,800 | 4.27 | 4.50 | 4.27 | 4.43 | 00:00:00 | 2006-07-26 | 149,700 | 4.43 | 4.43 | 4.37 | 4.40 | 00:00:00 | 2006-07-27 | 252,200 | 4.40 | 4.50 | 4.36 | 4.50 | 00:00:00 | 2006-07-28 | 753,100 | 4.56 | 4.70 | 4.56 | 4.57 | 00:00:00 | 2006-07-31 | 149,400 | 4.54 | 4.66 | 4.54 | 4.63 | 00:00:00 | 2006-08-01 | 39,300 | 4.60 | 4.60 | 4.57 | 4.57 | 00:00:00 | 2006-08-02 | 58,100 | 4.57 | 4.58 | 4.53 | 4.54 | 00:00:00 | 2006-08-03 | 775,700 | 4.65 | 4.72 | 4.62 | 4.64 | 00:00:00 | 2006-08-04 | 560,500 | 4.62 | 4.62 | 4.47 | 4.54 | 00:00:00 | 2006-08-07 | 77,400 | 4.50 | 4.53 | 4.50 | 4.52 | 00:00:00 | 2006-08-08 | 1,166,100 | 4.50 | 4.65 | 4.50 | 4.63 | 00:00:00 | 2006-08-09 | 263,600 | 4.64 | 4.66 | 4.59 | 4.65 | 00:00:00 | 2006-08-10 | 137,300 | 4.63 | 4.66 | 4.60 | 4.66 | 00:00:00 | 2006-08-11 | 355,800 | 4.64 | 4.68 | 4.62 | 4.62 | 00:00:00 | 2006-08-14 | 33,700 | 4.64 | 4.64 | 4.62 | 4.62 | 00:00:00 | 2006-08-15 | 133,200 | 4.64 | 4.67 | 4.63 | 4.66 | 00:00:00 | 2006-08-16 | 331,100 | 4.66 | 4.72 | 4.65 | 4.70 | 00:00:00 | 2006-08-17 | 220,800 | 4.70 | 4.73 | 4.68 | 4.73 | 00:00:00 | 2006-08-18 | 137,900 | 4.70 | 4.72 | 4.68 | 4.68 | 00:00:00 | 2006-08-21 | 87,300 | 4.70 | 4.71 | 4.67 | 4.71 | 00:00:00 | 2006-08-22 | 914,600 | 4.68 | 4.87 | 4.68 | 4.83 | 00:00:00 | 2006-08-23 | 99,500 | 4.83 | 4.85 | 4.80 | 4.83 | 00:00:00 | 2006-08-24 | 105,500 | 4.82 | 4.82 | 4.77 | 4.82 | 00:00:00 | 2006-08-25 | 40,200 | 4.81 | 4.82 | 4.80 | 4.81 | 00:00:00 | 2006-08-28 | 1,445,200 | 4.80 | 5.04 | 4.80 | 4.93 | 00:00:00 | 2006-08-29 | 584,100 | 4.95 | 5.07 | 4.94 | 4.98 | 00:00:00 | 2006-08-30 | 272,300 | 4.98 | 5.00 | 4.91 | 4.94 | 00:00:00 | 2006-08-31 | 243,800 | 4.95 | 4.95 | 4.87 | 4.94 | 00:00:00 | 2006-09-01 | 61,800 | 4.90 | 4.97 | 4.90 | 4.96 | 00:00:00 | 2006-09-04 | 191,300 | 4.96 | 5.02 | 4.94 | 4.98 | 00:00:00 | 2006-09-05 | 110,700 | 5.00 | 5.00 | 4.95 | 4.95 | 00:00:00 | 2006-09-06 | 91,800 | 4.95 | 4.98 | 4.92 | 4.96 | 00:00:00 | 2006-09-07 | 120,900 | 4.95 | 4.95 | 4.85 | 4.87 | 00:00:00 | 2006-09-08 | 162,600 | 4.87 | 4.94 | 4.85 | 4.92 | 00:00:00 | 2006-09-11 | 223,600 | 4.92 | 4.92 | 4.83 | 4.87 | 00:00:00 | 2006-09-12 | 54,200 | 4.84 | 4.88 | 4.83 | 4.86 | 00:00:00 | 2006-09-13 | 35,000 | 4.84 | 4.88 | 4.84 | 4.86 | 00:00:00 | 2006-09-14 | 245,500 | 4.85 | 4.97 | 4.85 | 4.95 | 00:00:00 | 2006-09-15 | 526,900 | 4.95 | 5.05 | 4.92 | 4.98 | 00:00:00 | 2006-09-18 | 99,500 | 4.98 | 5.00 | 4.95 | 4.95 | 00:00:00 | 2006-09-19 | 891,400 | 4.97 | 5.19 | 4.93 | 5.19 | 00:00:00 | 2006-09-20 | 2,130,200 | 5.24 | 5.42 | 5.15 | 5.28 | 00:00:00 | 2006-09-21 | 978,500 | 5.31 | 5.37 | 5.22 | 5.27 | 00:00:00 | 2006-09-22 | 835,100 | 5.24 | 5.32 | 5.15 | 5.32 | 00:00:00 | 2006-09-25 | 1,271,400 | 5.33 | 5.39 | 5.10 | 5.13 | 00:00:00 | 2006-09-26 | 831,600 | 5.15 | 5.23 | 5.09 | 5.13 | 00:00:00 | 2006-09-27 | 1,885,800 | 5.15 | 5.16 | 4.95 | 5.00 | 00:00:00 | 2006-09-28 | 3,161,700 | 5.25 | 5.44 | 5.25 | 5.28 | 00:00:00 | 2006-09-29 | 1,251,500 | 5.29 | 5.32 | 5.20 | 5.28 | 00:00:00 | 2006-10-02 | 1,032,800 | 5.30 | 5.38 | 5.27 | 5.38 | 00:00:00 | 2006-10-03 | 913,000 | 5.40 | 5.42 | 5.28 | 5.31 | 00:00:00 | 2006-10-04 | 439,400 | 5.30 | 5.36 | 5.29 | 5.30 | 00:00:00 | 2006-10-05 | 294,000 | 5.31 | 5.36 | 5.30 | 5.33 | 00:00:00 | 2006-10-06 | 141,200 | 5.32 | 5.35 | 5.29 | 5.30 | 00:00:00 | 2006-10-09 | 166,700 | 5.28 | 5.34 | 5.27 | 5.30 | 00:00:00 | 2006-10-10 | 4,289 | 5.27 | 5.31 | 5.24 | 5.29 | 00:00:00 | 2006-10-11 | 168,800 | 5.26 | 5.30 | 5.26 | 5.29 | 00:00:00 | 2006-10-12 | 392,000 | 5.27 | 5.30 | 5.27 | 5.30 | 00:00:00 | 2006-10-13 | 126,400 | 5.28 | 5.30 | 5.27 | 5.29 | 00:00:00 | 2006-10-16 | 219,200 | 5.26 | 5.31 | 5.26 | 5.29 | 00:00:00 | 2006-10-17 | 189,400 | 5.27 | 5.30 | 5.25 | 5.25 | 00:00:00 | 2006-10-18 | 322,700 | 5.28 | 5.29 | 5.23 | 5.23 | 00:00:00 | 2006-10-19 | 307,100 | 5.21 | 5.22 | 5.13 | 5.14 | 00:00:00 | 2006-10-20 | 212,300 | 5.13 | 5.21 | 5.13 | 5.19 | 00:00:00 | 2006-10-23 | 671,500 | 5.20 | 5.27 | 5.15 | 5.27 | 00:00:00 | 2006-10-24 | 641,800 | 5.21 | 5.27 | 5.20 | 5.27 | 00:00:00 | 2006-10-25 | 409,300 | 5.25 | 5.27 | 5.23 | 5.25 | 00:00:00 | 2006-10-26 | 306,800 | 5.25 | 5.29 | 5.25 | 5.29 | 00:00:00 | 2006-10-27 | 194,900 | 5.28 | 5.30 | 5.22 | 5.23 | 00:00:00 | 2006-10-30 | 142,600 | 5.27 | 5.27 | 5.19 | 5.20 | 00:00:00 | 2006-10-31 | 250,400 | 5.20 | 5.20 | 5.13 | 5.14 | 00:00:00 | 2006-11-01 | 237,800 | 5.15 | 5.18 | 5.07 | 5.08 | 00:00:00 | 2006-11-02 | 269,000 | 5.09 | 5.14 | 5.08 | 5.08 | 00:00:00 | 2006-11-03 | 63,800 | 5.08 | 5.12 | 5.08 | 5.10 | 00:00:00 | 2006-11-06 | 153,600 | 5.12 | 5.19 | 5.10 | 5.17 | 00:00:00 | 2006-11-07 | 101,800 | 5.16 | 5.17 | 5.13 | 5.14 | 00:00:00 | 2006-11-08 | 83,900 | 5.12 | 5.15 | 5.11 | 5.14 | 00:00:00 | 2006-11-09 | 102,300 | 5.12 | 5.16 | 5.12 | 5.16 | 00:00:00 | 2006-11-10 | 229,700 | 5.15 | 5.19 | 5.14 | 5.15 | 00:00:00 | 2006-11-13 | 148,100 | 5.15 | 5.18 | 5.15 | 5.18 | 00:00:00 | 2006-11-14 | 282,200 | 5.19 | 5.27 | 5.18 | 5.22 | 00:00:00 | 2006-11-15 | 107,600 | 5.24 | 5.24 | 5.19 | 5.19 | 00:00:00 | 2006-11-16 | 56,100 | 5.19 | 5.19 | 5.15 | 5.17 | 00:00:00 | 2006-11-17 | 73,900 | 5.15 | 5.18 | 5.13 | 5.18 | 00:00:00 | 2006-11-20 | 505,500 | 5.21 | 5.21 | 5.07 | 5.08 | 00:00:00 | 2006-11-21 | 314,700 | 5.08 | 5.14 | 5.08 | 5.11 | 00:00:00 | 2006-11-22 | 92,900 | 5.11 | 5.14 | 5.10 | 5.13 | 00:00:00 | 2006-11-23 | 101,500 | 5.15 | 5.15 | 5.11 | 5.15 | 00:00:00 | 2006-11-24 | 106,200 | 5.17 | 5.17 | 5.11 | 5.12 | 00:00:00 | 2006-11-27 | 274,300 | 5.12 | 5.18 | 5.10 | 5.12 | 00:00:00 | 2006-11-28 | 237,800 | 5.13 | 5.13 | 5.07 | 5.07 | 00:00:00 | 2006-11-29 | 381,500 | 5.08 | 5.09 | 5.03 | 5.03 | 00:00:00 | 2006-11-30 | 344,500 | 5.05 | 5.07 | 5.02 | 5.02 | 00:00:00 | 2006-12-01 | 199,200 | 5.02 | 5.06 | 5.02 | 5.05 | 00:00:00 | 2006-12-04 | 120,900 | 5.05 | 5.05 | 5.02 | 5.03 | 00:00:00 | 2006-12-05 | 230,900 | 5.04 | 5.08 | 5.02 | 5.03 | 00:00:00 | 2006-12-06 | 574,300 | 5.08 | 5.11 | 5.04 | 5.04 | 00:00:00 | 2006-12-07 | 335,700 | 5.03 | 5.03 | 4.96 | 5.00 | 00:00:00 | 2006-12-08 | 147,100 | 5.01 | 5.01 | 4.99 | 5.00 | 00:00:00 | 2006-12-11 | 185,000 | 5.00 | 5.02 | 4.99 | 4.99 | 00:00:00 | 2006-12-12 | 409,500 | 5.00 | 5.08 | 5.00 | 5.05 | 00:00:00 | 2006-12-13 | 452,700 | 5.07 | 5.12 | 5.07 | 5.08 | 00:00:00 | 2006-12-14 | 5,281,200 | 4.90 | 5.08 | 4.86 | 5.00 | 00:00:00 | 2006-12-15 | 1,306,900 | 5.02 | 5.07 | 5.02 | 5.03 | 00:00:00 | 2006-12-18 | 885,500 | 5.04 | 5.09 | 5.03 | 5.07 | 00:00:00 | 2006-12-19 | 284,900 | 5.05 | 5.06 | 5.05 | 5.06 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|