|
 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 | | 2006-12-19 | 284,900 | 5.05 | 5.06 | 5.05 | 5.06 | 00:00:00 | | 2006-12-20 | 836,200 | 5.05 | 5.08 | 5.05 | 5.08 | 00:00:00 | | 2006-12-21 | 1,435,300 | 5.09 | 5.18 | 5.09 | 5.16 | 00:00:00 | | 2006-12-22 | 701,000 | 5.17 | 5.20 | 5.14 | 5.20 | 00:00:00 | | 2006-12-25 | 0 | 5.20 | 5.20 | 5.20 | 5.20 | 00:00:00 | | 2006-12-26 | 0 | 5.20 | 5.20 | 5.20 | 5.20 | 00:00:00 | | 2006-12-27 | 636,600 | 5.20 | 5.21 | 5.14 | 5.19 | 00:00:00 | | 2006-12-28 | 613,700 | 5.18 | 5.19 | 5.12 | 5.12 | 00:00:00 | | 2006-12-29 | 790,000 | 5.12 | 5.15 | 5.02 | 5.02 | 00:00:00 | | 2007-01-02 | 765,400 | 5.05 | 5.11 | 5.02 | 5.04 | 00:00:00 | | 2007-01-03 | 1,040,800 | 5.05 | 5.10 | 5.02 | 5.06 | 00:00:00 | | 2007-01-04 | 810,800 | 5.07 | 5.10 | 5.07 | 5.09 | 00:00:00 | | 2007-01-05 | 2,612,200 | 5.09 | 5.25 | 5.09 | 5.21 | 00:00:00 | | 2007-01-08 | 699,700 | 5.17 | 5.27 | 5.17 | 5.24 | 00:00:00 | | 2007-01-09 | 1,157,700 | 5.23 | 5.35 | 5.22 | 5.35 | 00:00:00 | | 2007-01-10 | 6,036,700 | 5.32 | 5.84 | 5.32 | 5.74 | 00:00:00 | | 2007-01-11 | 3,873,800 | 5.76 | 6.00 | 5.68 | 5.90 | 00:00:00 | | 2007-01-12 | 3,808,600 | 5.95 | 6.08 | 5.88 | 5.95 | 00:00:00 | | 2007-01-15 | 1,570,700 | 5.98 | 6.10 | 5.96 | 6.00 | 00:00:00 | | 2007-01-16 | 1,422,000 | 5.90 | 5.97 | 5.76 | 5.91 | 00:00:00 | | 2007-01-17 | 2,230,900 | 5.91 | 6.00 | 5.91 | 5.95 | 00:00:00 | | 2007-01-18 | 498,500 | 5.97 | 5.98 | 5.94 | 5.95 | 00:00:00 | | 2007-01-19 | 500,600 | 5.96 | 6.02 | 5.96 | 5.97 | 00:00:00 | | 2007-01-22 | 443,700 | 5.98 | 5.98 | 5.97 | 5.98 | 00:00:00 | | 2007-01-23 | 640,500 | 5.97 | 5.98 | 5.88 | 5.89 | 00:00:00 | | 2007-01-24 | 331,300 | 5.89 | 5.94 | 5.88 | 5.90 | 00:00:00 | | 2007-01-25 | 408,000 | 5.90 | 5.91 | 5.80 | 5.80 | 00:00:00 | | 2007-01-26 | 1,910,700 | 5.85 | 5.85 | 5.75 | 5.85 | 00:00:00 | | 2007-01-29 | 1,124,600 | 5.90 | 6.00 | 5.77 | 5.91 | 00:00:00 | | 2007-01-30 | 1,481,200 | 5.87 | 6.01 | 5.85 | 6.00 | 00:00:00 | | 2007-01-31 | 689,200 | 6.00 | 6.00 | 5.90 | 5.91 | 00:00:00 | | 2007-02-01 | 897,400 | 5.92 | 5.98 | 5.92 | 5.98 | 00:00:00 | | 2007-02-02 | 251,900 | 5.98 | 5.98 | 5.92 | 5.96 | 00:00:00 | | 2007-02-05 | 426,100 | 5.95 | 5.96 | 5.92 | 5.93 | 00:00:00 | | 2007-02-06 | 636,300 | 5.93 | 6.00 | 5.93 | 6.00 | 00:00:00 | | 2007-02-07 | 951,700 | 5.95 | 6.02 | 5.95 | 6.02 | 00:00:00 | | 2007-02-08 | 1,482,200 | 6.00 | 6.04 | 6.00 | 6.02 | 00:00:00 | | 2007-02-09 | 1,300,800 | 6.00 | 6.01 | 5.98 | 5.99 | 00:00:00 | | 2007-02-12 | 558,600 | 5.98 | 6.00 | 5.95 | 6.00 | 00:00:00 | | 2007-02-13 | 487,400 | 5.99 | 6.00 | 5.94 | 6.00 | 00:00:00 | | 2007-02-14 | 1,136,100 | 5.97 | 6.23 | 5.95 | 6.20 | 00:00:00 | | 2007-02-15 | 1,015,600 | 6.20 | 6.45 | 6.09 | 6.37 | 00:00:00 | | 2007-02-16 | 12,966,600 | 7.00 | 8.09 | 7.00 | 7.50 | 00:00:00 | | 2007-02-19 | 18,427 | 7.50 | 7.73 | 7.25 | 7.50 | 00:00:00 | | 2007-02-20 | 2,470,700 | 7.51 | 7.56 | 7.36 | 7.36 | 00:00:00 | | 2007-02-21 | 5,766,800 | 6.63 | 7.14 | 6.46 | 6.50 | 00:00:00 | | 2007-02-22 | 5,636,100 | 6.45 | 7.00 | 6.30 | 6.57 | 00:00:00 | | 2007-02-23 | 5,348,200 | 6.62 | 6.62 | 6.16 | 6.34 | 00:00:00 | | 2007-02-26 | 2,435,200 | 6.27 | 6.32 | 6.18 | 6.26 | 00:00:00 | | 2007-02-27 | 5,380,900 | 6.20 | 6.26 | 5.64 | 6.02 | 00:00:00 | | 2007-02-28 | 3,948,300 | 6.54 | 6.54 | 5.96 | 6.34 | 00:00:00 | | 2007-03-01 | 2,129,800 | 6.34 | 6.46 | 5.99 | 6.30 | 00:00:00 | | 2007-03-02 | 5,051,900 | 6.24 | 6.24 | 5.31 | 5.52 | 00:00:00 | | 2007-03-05 | 10,112,600 | 4.70 | 4.84 | 4.49 | 4.61 | 00:00:00 | | 2007-03-06 | 7,386,000 | 4.65 | 4.85 | 4.64 | 4.80 | 00:00:00 | | 2007-03-07 | 2,388,800 | 4.86 | 4.88 | 4.59 | 4.65 | 00:00:00 | | 2007-03-08 | 1,674,400 | 4.66 | 4.80 | 4.63 | 4.80 | 00:00:00 | | 2007-03-09 | 2,443,700 | 4.79 | 4.91 | 4.73 | 4.80 | 00:00:00 | | 2007-03-12 | 1,291,400 | 4.80 | 4.87 | 4.74 | 4.80 | 00:00:00 | | 2007-03-13 | 902,400 | 4.83 | 4.83 | 4.75 | 4.75 | 00:00:00 | | 2007-03-14 | 1,597,800 | 4.65 | 4.72 | 4.61 | 4.65 | 00:00:00 | | 2007-03-15 | 985,800 | 4.71 | 4.79 | 4.70 | 4.75 | 00:00:00 | | 2007-03-16 | 403,100 | 4.71 | 4.76 | 4.71 | 4.73 | 00:00:00 | | 2007-03-19 | 696,200 | 4.71 | 4.80 | 4.70 | 4.80 | 00:00:00 | | 2007-03-20 | 396,300 | 4.79 | 4.79 | 4.73 | 4.77 | 00:00:00 | | 2007-03-21 | 661,800 | 4.77 | 4.78 | 4.68 | 4.70 | 00:00:00 | | 2007-03-22 | 1,101,100 | 4.74 | 4.87 | 4.71 | 4.77 | 00:00:00 | | 2007-03-23 | 249,600 | 4.75 | 4.78 | 4.73 | 4.76 | 00:00:00 | | 2007-03-26 | 558,400 | 4.76 | 4.76 | 4.68 | 4.69 | 00:00:00 | | 2007-03-27 | 399,900 | 4.70 | 4.70 | 4.64 | 4.66 | 00:00:00 | | 2007-03-28 | 632,100 | 4.68 | 4.68 | 4.56 | 4.56 | 00:00:00 | | 2007-03-29 | 632,000 | 4.57 | 4.64 | 4.54 | 4.54 | 00:00:00 | | 2007-03-30 | 1,305,800 | 4.56 | 4.56 | 4.44 | 4.44 | 00:00:00 | | 2007-04-02 | 1,879,800 | 4.46 | 4.47 | 4.34 | 4.45 | 00:00:00 | | 2007-04-03 | 1,593,300 | 4.49 | 4.58 | 4.48 | 4.57 | 00:00:00 | | 2007-04-04 | 2,527,900 | 4.61 | 4.79 | 4.61 | 4.78 | 00:00:00 | | 2007-04-05 | 3,538,700 | 4.78 | 5.05 | 4.78 | 4.89 | 00:00:00 | | 2007-04-10 | 1,267,400 | 4.92 | 4.98 | 4.90 | 4.91 | 00:00:00 | | 2007-04-11 | 1,137,000 | 4.93 | 5.04 | 4.89 | 4.95 | 00:00:00 | | 2007-04-12 | 630,100 | 4.95 | 4.95 | 4.89 | 4.89 | 00:00:00 | | 2007-04-13 | 1,367,800 | 4.95 | 4.95 | 4.82 | 4.82 | 00:00:00 | | 2007-04-16 | 1,059,800 | 4.87 | 4.88 | 4.83 | 4.87 | 00:00:00 | | 2007-04-17 | 684,400 | 4.86 | 4.92 | 4.85 | 4.90 | 00:00:00 | | 2007-04-18 | 294,300 | 4.91 | 4.91 | 4.84 | 4.84 | 00:00:00 | | 2007-04-19 | 454,400 | 4.83 | 4.83 | 4.78 | 4.79 | 00:00:00 | | 2007-04-20 | 923,200 | 4.80 | 4.92 | 4.77 | 4.92 | 00:00:00 | | 2007-04-23 | 771,900 | 4.94 | 4.94 | 4.87 | 4.93 | 00:00:00 | | 2007-04-24 | 650,600 | 4.94 | 4.94 | 4.85 | 4.88 | 00:00:00 | | 2007-04-25 | 10,073 | 4.90 | 4.94 | 4.88 | 4.92 | 00:00:00 | | 2007-04-26 | 2,890,900 | 4.93 | 5.05 | 4.84 | 4.88 | 00:00:00 | | 2007-04-27 | 1,212,500 | 4.82 | 4.92 | 4.75 | 4.86 | 00:00:00 | | 2007-04-30 | 346,300 | 4.89 | 4.89 | 4.85 | 4.89 | 00:00:00 | | 2007-05-02 | 649,600 | 4.90 | 4.93 | 4.87 | 4.90 | 00:00:00 | | 2007-05-03 | 319,600 | 4.91 | 4.92 | 4.87 | 4.88 | 00:00:00 | | 2007-05-04 | 273,700 | 4.91 | 4.91 | 4.88 | 4.91 | 00:00:00 | | 2007-05-07 | 361,200 | 4.90 | 4.95 | 4.87 | 4.93 | 00:00:00 | | 2007-05-08 | 514,200 | 4.94 | 4.95 | 4.89 | 4.91 | 00:00:00 | | 2007-05-09 | 370,200 | 4.91 | 4.93 | 4.89 | 4.91 | 00:00:00 | | 2007-05-10 | 2,460,900 | 4.92 | 5.24 | 4.89 | 5.10 | 00:00:00 | | 2007-05-11 | 993,400 | 5.01 | 5.17 | 5.01 | 5.03 | 00:00:00 | | 2007-05-14 | 324,100 | 5.09 | 5.13 | 5.03 | 5.03 | 00:00:00 | | 2007-05-15 | 1,226,600 | 5.03 | 5.05 | 4.96 | 4.97 | 00:00:00 | | 2007-05-16 | 1,616,700 | 4.98 | 5.00 | 4.86 | 4.90 | 00:00:00 | | 2007-05-17 | 328,200 | 4.93 | 4.95 | 4.90 | 4.92 | 00:00:00 | | 2007-05-18 | 275,600 | 4.93 | 4.95 | 4.92 | 4.92 | 00:00:00 | | 2007-05-21 | 1,286,900 | 4.94 | 4.99 | 4.93 | 4.97 | 00:00:00 | | 2007-05-22 | 920,800 | 4.99 | 5.03 | 4.93 | 4.93 | 00:00:00 | | 2007-05-23 | 906,600 | 4.96 | 5.00 | 4.95 | 4.96 | 00:00:00 | | 2007-05-24 | 1,504,000 | 4.96 | 4.97 | 4.93 | 4.97 | 00:00:00 | | 2007-05-25 | 474,400 | 4.96 | 4.97 | 4.95 | 4.96 | 00:00:00 | | 2007-05-28 | 198,400 | 4.96 | 4.97 | 4.95 | 4.95 | 00:00:00 | | 2007-05-29 | 498,700 | 4.95 | 4.96 | 4.91 | 4.92 | 00:00:00 | | 2007-05-30 | 784,100 | 4.91 | 4.91 | 4.76 | 4.85 | 00:00:00 | | 2007-05-31 | 661,800 | 4.87 | 4.89 | 4.83 | 4.88 | 00:00:00 | | 2007-06-01 | 2,200 | 4.88 | 4.88 | 4.86 | 4.86 | 00:00:00 | | 2007-06-04 | 347,300 | 4.87 | 4.88 | 4.85 | 4.86 | 00:00:00 | | 2007-06-05 | 434,500 | 4.85 | 4.93 | 4.85 | 4.88 | 00:00:00 | | 2007-06-06 | 467,900 | 4.89 | 4.90 | 4.82 | 4.83 | 00:00:00 | | 2007-06-07 | 830,900 | 4.81 | 4.87 | 4.75 | 4.78 | 00:00:00 | | 2007-06-08 | 421,300 | 4.79 | 4.83 | 4.56 | 4.79 | 00:00:00 | | 2007-06-11 | 498,700 | 4.87 | 4.87 | 4.76 | 4.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
