|
 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 | | 2007-06-11 | 498,700 | 4.87 | 4.87 | 4.76 | 4.80 | 00:00:00 | | 2007-06-12 | 519,700 | 4.79 | 4.79 | 4.71 | 4.75 | 00:00:00 | | 2007-06-13 | 225,600 | 4.75 | 4.77 | 4.70 | 4.75 | 00:00:00 | | 2007-06-14 | 300,600 | 4.78 | 4.85 | 4.78 | 4.84 | 00:00:00 | | 2007-06-15 | 237,900 | 4.85 | 4.86 | 4.83 | 4.85 | 00:00:00 | | 2007-06-18 | 192,700 | 4.85 | 4.85 | 4.81 | 4.85 | 00:00:00 | | 2007-06-19 | 1,092,000 | 4.86 | 5.00 | 4.86 | 4.93 | 00:00:00 | | 2007-06-20 | 634,000 | 4.97 | 4.98 | 4.86 | 4.88 | 00:00:00 | | 2007-06-21 | 768,700 | 4.92 | 4.94 | 4.79 | 4.81 | 00:00:00 | | 2007-06-22 | 754,500 | 4.89 | 4.89 | 4.79 | 4.83 | 00:00:00 | | 2007-06-25 | 338,000 | 4.83 | 4.85 | 4.77 | 4.80 | 00:00:00 | | 2007-06-26 | 265,300 | 4.80 | 4.80 | 4.76 | 4.77 | 00:00:00 | | 2007-06-27 | 248,600 | 4.79 | 4.79 | 4.76 | 4.76 | 00:00:00 | | 2007-06-28 | 1,633,000 | 4.76 | 4.97 | 4.76 | 4.92 | 00:00:00 | | 2007-06-29 | 1,076,500 | 4.95 | 4.97 | 4.82 | 4.90 | 00:00:00 | | 2007-07-02 | 388,600 | 4.90 | 4.90 | 4.85 | 4.86 | 00:00:00 | | 2007-07-03 | 721,800 | 4.85 | 4.89 | 4.79 | 4.80 | 00:00:00 | | 2007-07-04 | 464,800 | 4.84 | 4.84 | 4.79 | 4.80 | 00:00:00 | | 2007-07-05 | 318,500 | 4.83 | 4.83 | 4.77 | 4.77 | 00:00:00 | | 2007-07-06 | 560,100 | 4.80 | 4.83 | 4.76 | 4.79 | 00:00:00 | | 2007-07-09 | 1,103,100 | 4.87 | 4.87 | 4.77 | 4.78 | 00:00:00 | | 2007-07-10 | 563,400 | 4.78 | 4.80 | 4.76 | 4.76 | 00:00:00 | | 2007-07-11 | 847,200 | 4.78 | 4.78 | 4.70 | 4.72 | 00:00:00 | | 2007-07-12 | 339,000 | 4.74 | 4.77 | 4.72 | 4.73 | 00:00:00 | | 2007-07-13 | 677,300 | 4.76 | 4.76 | 4.69 | 4.72 | 00:00:00 | | 2007-07-16 | 330,900 | 4.73 | 4.74 | 4.69 | 4.74 | 00:00:00 | | 2007-07-17 | 1,372,900 | 4.75 | 4.84 | 4.75 | 4.79 | 00:00:00 | | 2007-07-18 | 391,500 | 4.78 | 4.80 | 4.75 | 4.79 | 00:00:00 | | 2007-07-19 | 915,300 | 4.79 | 4.82 | 4.78 | 4.80 | 00:00:00 | | 2007-07-20 | 495,200 | 4.80 | 4.81 | 4.78 | 4.80 | 00:00:00 | | 2007-07-23 | 404,400 | 4.81 | 4.81 | 4.78 | 4.80 | 00:00:00 | | 2007-07-24 | 612,800 | 4.79 | 4.81 | 4.77 | 4.80 | 00:00:00 | | 2007-07-25 | 719,400 | 4.76 | 4.80 | 4.75 | 4.76 | 00:00:00 | | 2007-07-26 | 639,100 | 4.75 | 4.76 | 4.68 | 4.68 | 00:00:00 | | 2007-07-27 | 594,400 | 4.62 | 4.74 | 4.62 | 4.74 | 00:00:00 | | 2007-07-30 | 350,200 | 4.72 | 4.74 | 4.69 | 4.74 | 00:00:00 | | 2007-07-31 | 216,200 | 4.73 | 4.76 | 4.72 | 4.73 | 00:00:00 | | 2007-08-01 | 266,900 | 4.70 | 4.70 | 4.64 | 4.65 | 00:00:00 | | 2007-08-02 | 226,800 | 4.65 | 4.71 | 4.65 | 4.67 | 00:00:00 | | 2007-08-03 | 260,200 | 4.67 | 4.69 | 4.63 | 4.65 | 00:00:00 | | 2007-08-06 | 461,200 | 4.65 | 4.65 | 4.53 | 4.54 | 00:00:00 | | 2007-08-07 | 323,400 | 4.55 | 4.59 | 4.51 | 4.55 | 00:00:00 | | 2007-08-08 | 341,800 | 4.58 | 4.63 | 4.55 | 4.61 | 00:00:00 | | 2007-08-09 | 653,000 | 4.61 | 4.63 | 4.51 | 4.57 | 00:00:00 | | 2007-08-10 | 891,500 | 4.50 | 4.55 | 4.32 | 4.48 | 00:00:00 | | 2007-08-13 | 275,000 | 4.55 | 4.55 | 4.43 | 4.46 | 00:00:00 | | 2007-08-14 | 3,356 | 4.46 | 4.46 | 4.37 | 4.39 | 00:00:00 | | 2007-08-15 | 199,600 | 4.39 | 4.41 | 4.29 | 4.30 | 00:00:00 | | 2007-08-16 | 913,800 | 4.24 | 4.24 | 3.88 | 3.88 | 00:00:00 | | 2007-08-17 | 1,121,400 | 3.75 | 3.99 | 3.70 | 3.99 | 00:00:00 | | 2007-08-20 | 567,300 | 4.11 | 4.19 | 4.02 | 4.10 | 00:00:00 | | 2007-08-21 | 805,400 | 4.15 | 4.24 | 4.08 | 4.08 | 00:00:00 | | 2007-08-22 | 1,002,800 | 4.17 | 4.19 | 4.10 | 4.11 | 00:00:00 | | 2007-08-23 | 749,000 | 4.15 | 4.19 | 4.11 | 4.15 | 00:00:00 | | 2007-08-24 | 372,200 | 4.15 | 4.15 | 4.11 | 4.15 | 00:00:00 | | 2007-08-27 | 147,600 | 4.17 | 4.17 | 4.12 | 4.13 | 00:00:00 | | 2007-08-28 | 671,700 | 4.13 | 4.13 | 4.00 | 4.03 | 00:00:00 | | 2007-08-29 | 529,000 | 3.99 | 4.04 | 3.90 | 3.98 | 00:00:00 | | 2007-08-30 | 304,100 | 4.03 | 4.10 | 3.97 | 4.02 | 00:00:00 | | 2007-08-31 | 309,300 | 4.04 | 4.04 | 3.97 | 4.00 | 00:00:00 | | 2007-09-03 | 336,500 | 4.01 | 4.07 | 3.99 | 4.01 | 00:00:00 | | 2007-09-04 | 245,700 | 4.02 | 4.03 | 4.00 | 4.03 | 00:00:00 | | 2007-09-05 | 572,100 | 4.03 | 4.07 | 3.95 | 3.97 | 00:00:00 | | 2007-09-06 | 218,500 | 3.97 | 4.01 | 3.96 | 3.97 | 00:00:00 | | 2007-09-07 | 417,900 | 3.99 | 4.03 | 3.85 | 3.87 | 00:00:00 | | 2007-09-10 | 572,300 | 3.86 | 3.87 | 3.66 | 3.66 | 00:00:00 | | 2007-09-11 | 367,500 | 3.79 | 3.79 | 3.67 | 3.68 | 00:00:00 | | 2007-09-12 | 292,800 | 3.73 | 3.73 | 3.63 | 3.69 | 00:00:00 | | 2007-09-13 | 390,800 | 3.68 | 3.68 | 3.55 | 3.56 | 00:00:00 | | 2007-09-14 | 875,900 | 3.60 | 3.60 | 3.36 | 3.45 | 00:00:00 | | 2007-09-17 | 663,100 | 3.49 | 3.49 | 3.23 | 3.25 | 00:00:00 | | 2007-09-18 | 832,200 | 3.15 | 3.37 | 3.11 | 3.31 | 00:00:00 | | 2007-09-19 | 1,058,700 | 3.64 | 3.64 | 3.40 | 3.54 | 00:00:00 | | 2007-09-20 | 372,900 | 3.51 | 3.53 | 3.46 | 3.48 | 00:00:00 | | 2007-09-21 | 507,900 | 3.42 | 3.53 | 3.42 | 3.48 | 00:00:00 | | 2007-09-24 | 221,100 | 3.50 | 3.50 | 3.45 | 3.48 | 00:00:00 | | 2007-09-25 | 483,500 | 3.44 | 3.47 | 3.30 | 3.37 | 00:00:00 | | 2007-09-26 | 541,500 | 3.40 | 3.40 | 3.28 | 3.33 | 00:00:00 | | 2007-09-27 | 274,100 | 3.32 | 3.36 | 3.31 | 3.34 | 00:00:00 | | 2007-09-28 | 592,700 | 3.35 | 3.47 | 3.32 | 3.42 | 00:00:00 | | 2007-10-01 | 1,798,400 | 3.47 | 3.80 | 3.45 | 3.78 | 00:00:00 | | 2007-10-02 | 3,163,100 | 3.90 | 4.14 | 3.81 | 3.88 | 00:00:00 | | 2007-10-03 | 841,100 | 3.90 | 3.97 | 3.83 | 3.90 | 00:00:00 | | 2007-10-04 | 634,100 | 3.89 | 3.89 | 3.73 | 3.86 | 00:00:00 | | 2007-10-05 | 611,800 | 3.84 | 3.97 | 3.82 | 3.90 | 00:00:00 | | 2007-10-08 | 532,300 | 3.95 | 3.97 | 3.86 | 3.86 | 00:00:00 | | 2007-10-09 | 416,500 | 3.87 | 3.90 | 3.83 | 3.86 | 00:00:00 | | 2007-10-10 | 337,900 | 3.90 | 3.90 | 3.83 | 3.84 | 00:00:00 | | 2007-10-11 | 1,286,700 | 3.86 | 3.88 | 3.81 | 3.81 | 00:00:00 | | 2007-10-12 | 606,500 | 3.80 | 3.82 | 3.75 | 3.76 | 00:00:00 | | 2007-10-15 | 609,100 | 3.76 | 3.78 | 3.62 | 3.65 | 00:00:00 | | 2007-10-16 | 524,800 | 3.65 | 3.67 | 3.51 | 3.60 | 00:00:00 | | 2007-10-17 | 407,900 | 3.61 | 3.69 | 3.61 | 3.63 | 00:00:00 | | 2007-10-18 | 415,000 | 3.65 | 3.66 | 3.58 | 3.61 | 00:00:00 | | 2007-10-19 | 194,100 | 3.60 | 3.67 | 3.59 | 3.62 | 00:00:00 | | 2007-10-22 | 436,100 | 3.60 | 3.57 | 3.47 | 3.52 | 00:00:00 | | 2007-10-23 | 530,900 | 3.60 | 3.66 | 3.59 | 3.63 | 00:00:00 | | 2007-10-24 | 1,270,800 | 3.65 | 3.78 | 3.64 | 3.72 | 00:00:00 | | 2007-10-25 | 1,001,600 | 3.76 | 3.86 | 3.76 | 3.85 | 00:00:00 | | 2007-10-26 | 742,100 | 3.84 | 3.86 | 3.75 | 3.85 | 00:00:00 | | 2007-10-29 | 181,400 | 3.82 | 3.86 | 3.81 | 3.82 | 00:00:00 | | 2007-10-30 | 865,600 | 3.90 | 3.96 | 3.86 | 3.89 | 00:00:00 | | 2007-10-31 | 637,300 | 3.87 | 3.91 | 3.82 | 3.87 | 00:00:00 | | 2007-11-01 | 357,700 | 3.89 | 3.89 | 3.80 | 3.81 | 00:00:00 | | 2007-11-02 | 505,700 | 3.80 | 3.83 | 3.80 | 3.81 | 00:00:00 | | 2007-11-05 | 165,400 | 3.82 | 3.82 | 3.80 | 3.80 | 00:00:00 | | 2007-11-06 | 312,500 | 3.82 | 3.88 | 3.81 | 3.83 | 00:00:00 | | 2007-11-07 | 167,800 | 3.83 | 3.86 | 3.80 | 3.80 | 00:00:00 | | 2007-11-08 | 945,400 | 3.80 | 3.87 | 3.76 | 3.87 | 00:00:00 | | 2007-11-09 | 1,124,600 | 3.82 | 3.93 | 3.80 | 3.85 | 00:00:00 | | 2007-11-12 | 551,500 | 3.81 | 3.85 | 3.74 | 3.81 | 00:00:00 | | 2007-11-13 | 446,900 | 3.80 | 3.82 | 3.77 | 3.82 | 00:00:00 | | 2007-11-14 | 421,000 | 3.82 | 3.83 | 3.79 | 3.81 | 00:00:00 | | 2007-11-15 | 170,800 | 3.80 | 3.82 | 3.77 | 3.80 | 00:00:00 | | 2007-11-16 | 518,300 | 3.80 | 3.84 | 3.78 | 3.81 | 00:00:00 | | 2007-11-19 | 205,300 | 3.79 | 3.81 | 3.75 | 3.77 | 00:00:00 | | 2007-11-20 | 490,500 | 3.74 | 3.78 | 3.60 | 3.77 | 00:00:00 | | 2007-11-21 | 239,800 | 3.75 | 3.75 | 3.68 | 3.72 | 00:00:00 | | 2007-11-22 | 161,400 | 3.71 | 3.76 | 3.71 | 3.75 | 00:00:00 | | 2007-11-23 | 1,792,000 | 3.85 | 3.94 | 3.84 | 3.88 | 00:00:00 | | 2007-11-26 | 454,300 | 3.91 | 3.91 | 3.79 | 3.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
