|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-11-26 | 454,300 | 3.91 | 3.91 | 3.79 | 3.82 | 00:00:00 | | 2007-11-27 | 372,100 | 3.80 | 3.81 | 3.76 | 3.79 | 00:00:00 | | 2007-11-28 | 432,200 | 3.78 | 3.82 | 3.77 | 3.80 | 00:00:00 | | 2007-11-29 | 222,900 | 3.81 | 3.83 | 3.79 | 3.81 | 00:00:00 | | 2007-11-30 | 558,400 | 3.80 | 3.84 | 3.80 | 3.84 | 00:00:00 | | 2007-12-03 | 1,276,500 | 3.86 | 3.92 | 3.82 | 3.89 | 00:00:00 | | 2007-12-04 | 334,100 | 3.85 | 3.92 | 3.85 | 3.90 | 00:00:00 | | 2007-12-05 | 1,290,800 | 3.86 | 3.90 | 3.83 | 3.85 | 00:00:00 | | 2007-12-06 | 828,700 | 3.85 | 3.87 | 3.83 | 3.85 | 00:00:00 | | 2007-12-07 | 299,900 | 3.86 | 3.89 | 3.84 | 3.85 | 00:00:00 | | 2007-12-10 | 125,200 | 3.83 | 3.85 | 3.81 | 3.81 | 00:00:00 | | 2007-12-11 | 647,800 | 3.82 | 3.84 | 3.80 | 3.80 | 00:00:00 | | 2007-12-12 | 145,400 | 3.78 | 3.80 | 3.77 | 3.80 | 00:00:00 | | 2007-12-13 | 103,700 | 3.76 | 3.80 | 3.74 | 3.74 | 00:00:00 | | 2007-12-14 | 644,900 | 3.74 | 3.85 | 3.73 | 3.75 | 00:00:00 | | 2007-12-17 | 274,200 | 3.73 | 3.76 | 3.72 | 3.74 | 00:00:00 | | 2007-12-18 | 185,300 | 3.75 | 3.79 | 3.70 | 3.72 | 00:00:00 | | 2007-12-19 | 338,400 | 3.71 | 3.74 | 3.62 | 3.65 | 00:00:00 | | 2007-12-20 | 693,200 | 3.63 | 3.64 | 3.53 | 3.57 | 00:00:00 | | 2007-12-21 | 258,500 | 3.56 | 3.56 | 3.52 | 3.55 | 00:00:00 | | 2007-12-24 | 211,600 | 3.53 | 3.60 | 3.51 | 3.60 | 00:00:00 | | 2007-12-27 | 412,100 | 3.60 | 3.60 | 3.47 | 3.49 | 00:00:00 | | 2007-12-28 | 434,500 | 3.48 | 3.48 | 3.38 | 3.42 | 00:00:00 | | 2007-12-31 | 663,900 | 3.39 | 3.42 | 3.27 | 3.30 | 00:00:00 | | 2008-01-02 | 459,200 | 3.33 | 3.38 | 3.25 | 3.26 | 00:00:00 | | 2008-01-03 | 276,700 | 3.24 | 3.26 | 3.16 | 3.19 | 00:00:00 | | 2008-01-04 | 377,800 | 3.19 | 3.22 | 3.05 | 3.13 | 00:00:00 | | 2008-01-07 | 327,300 | 3.07 | 3.18 | 3.06 | 3.12 | 00:00:00 | | 2008-01-08 | 536,600 | 3.14 | 3.19 | 3.10 | 3.10 | 00:00:00 | | 2008-01-09 | 1,908,900 | 3.14 | 3.14 | 3.01 | 3.05 | 00:00:00 | | 2008-01-10 | 721,900 | 3.05 | 3.07 | 2.83 | 2.92 | 00:00:00 | | 2008-01-11 | 464,200 | 2.92 | 2.98 | 2.81 | 2.96 | 00:00:00 | | 2008-01-14 | 491,500 | 2.96 | 3.08 | 2.95 | 2.96 | 00:00:00 | | 2008-01-15 | 544,100 | 2.99 | 2.99 | 2.74 | 2.77 | 00:00:00 | | 2008-01-16 | 983,600 | 2.74 | 2.74 | 2.60 | 2.61 | 00:00:00 | | 2008-01-17 | 716,200 | 2.64 | 2.68 | 2.50 | 2.50 | 00:00:00 | | 2008-01-18 | 2,088,700 | 2.48 | 2.59 | 2.37 | 2.45 | 00:00:00 | | 2008-01-21 | 811,000 | 2.42 | 2.43 | 2.34 | 2.34 | 00:00:00 | | 2008-01-22 | 1,521,900 | 2.21 | 2.38 | 2.17 | 2.33 | 00:00:00 | | 2008-01-23 | 2,166,500 | 2.39 | 2.44 | 2.19 | 2.19 | 00:00:00 | | 2008-01-24 | 908,600 | 2.31 | 2.32 | 2.24 | 2.25 | 00:00:00 | | 2008-01-25 | 979,700 | 2.28 | 2.32 | 2.23 | 2.24 | 00:00:00 | | 2008-01-28 | 784,900 | 2.23 | 2.24 | 2.15 | 2.22 | 00:00:00 | | 2008-01-29 | 1,632,200 | 2.25 | 2.27 | 2.20 | 2.22 | 00:00:00 | | 2008-01-30 | 2,076,100 | 2.22 | 2.31 | 2.19 | 2.28 | 00:00:00 | | 2008-01-31 | 1,488,800 | 2.27 | 2.36 | 2.22 | 2.30 | 00:00:00 | | 2008-02-01 | 2,111,400 | 2.34 | 2.53 | 2.31 | 2.50 | 00:00:00 | | 2008-02-04 | 2,149,300 | 2.56 | 2.72 | 2.56 | 2.72 | 00:00:00 | | 2008-02-05 | 1,184,800 | 2.73 | 2.80 | 2.54 | 2.57 | 00:00:00 | | 2008-02-06 | 1,450,200 | 2.48 | 2.70 | 2.41 | 2.68 | 00:00:00 | | 2008-02-07 | 1,133,800 | 2.62 | 2.67 | 2.52 | 2.61 | 00:00:00 | | 2008-02-08 | 428,900 | 2.65 | 2.67 | 2.58 | 2.60 | 00:00:00 | | 2008-02-11 | 377,400 | 2.61 | 2.61 | 2.52 | 2.52 | 00:00:00 | | 2008-02-12 | 695,400 | 2.54 | 2.58 | 2.44 | 2.51 | 00:00:00 | | 2008-02-13 | 406,300 | 2.49 | 2.53 | 2.44 | 2.50 | 00:00:00 | | 2008-02-14 | 335,000 | 2.55 | 2.55 | 2.48 | 2.49 | 00:00:00 | | 2008-02-15 | 309,500 | 2.47 | 2.50 | 2.42 | 2.42 | 00:00:00 | | 2008-02-18 | 375,900 | 2.44 | 2.49 | 2.42 | 2.48 | 00:00:00 | | 2008-02-19 | 297,300 | 2.51 | 2.51 | 2.46 | 2.48 | 00:00:00 | | 2008-02-20 | 423,700 | 2.51 | 2.51 | 2.45 | 2.51 | 00:00:00 | | 2008-02-21 | 746,100 | 2.57 | 2.59 | 2.53 | 2.57 | 00:00:00 | | 2008-02-22 | 720,600 | 2.58 | 2.58 | 2.51 | 2.52 | 00:00:00 | | 2008-02-25 | 333,000 | 2.52 | 2.53 | 2.50 | 2.50 | 00:00:00 | | 2008-02-26 | 634,700 | 2.50 | 2.52 | 2.43 | 2.47 | 00:00:00 | | 2008-02-27 | 1,035,100 | 2.49 | 2.49 | 2.44 | 2.44 | 00:00:00 | | 2008-02-28 | 231,300 | 2.46 | 2.46 | 2.42 | 2.43 | 00:00:00 | | 2008-02-29 | 424,600 | 2.45 | 2.45 | 2.37 | 2.37 | 00:00:00 | | 2008-03-03 | 682,400 | 2.37 | 2.42 | 2.32 | 2.32 | 00:00:00 | | 2008-03-04 | 765,300 | 2.35 | 2.35 | 2.25 | 2.25 | 00:00:00 | | 2008-03-05 | 468,900 | 2.32 | 2.32 | 2.27 | 2.28 | 00:00:00 | | 2008-03-06 | 733,800 | 2.33 | 2.33 | 2.22 | 2.23 | 00:00:00 | | 2008-03-07 | 452,800 | 2.26 | 2.29 | 2.20 | 2.25 | 00:00:00 | | 2008-03-10 | 666,500 | 2.27 | 2.29 | 2.24 | 2.24 | 00:00:00 | | 2008-03-11 | 794,400 | 2.26 | 2.26 | 2.22 | 2.23 | 00:00:00 | | 2008-03-12 | 377,100 | 2.25 | 2.27 | 2.24 | 2.24 | 00:00:00 | | 2008-03-13 | 570,500 | 2.24 | 2.24 | 2.13 | 2.18 | 00:00:00 | | 2008-03-14 | 656,100 | 2.19 | 2.20 | 2.12 | 2.18 | 00:00:00 | | 2008-03-17 | 333,184 | 2.12 | 2.14 | 2.07 | 2.10 | 00:00:00 | | 2008-03-18 | 305,300 | 2.12 | 2.19 | 2.12 | 2.15 | 00:00:00 | | 2008-03-19 | 1,088,500 | 2.18 | 2.18 | 2.11 | 2.14 | 00:00:00 | | 2008-03-20 | 547,400 | 2.12 | 2.15 | 2.11 | 2.13 | 00:00:00 | | 2008-03-25 | 904,300 | 2.16 | 2.25 | 2.16 | 2.22 | 00:00:00 | | 2008-03-26 | 538,500 | 2.21 | 2.25 | 2.19 | 2.19 | 00:00:00 | | 2008-03-27 | 1,126,100 | 2.18 | 2.23 | 2.18 | 2.20 | 00:00:00 | | 2008-03-28 | 997,900 | 2.20 | 2.22 | 2.16 | 2.18 | 00:00:00 | | 2008-03-31 | 1,398,600 | 2.18 | 2.18 | 2.11 | 2.15 | 00:00:00 | | 2008-04-01 | 1,552,200 | 2.15 | 2.19 | 2.14 | 2.17 | 00:00:00 | | 2008-04-02 | 3,094,700 | 2.18 | 2.21 | 2.16 | 2.18 | 00:00:00 | | 2008-04-03 | 921,800 | 2.19 | 2.19 | 2.16 | 2.18 | 00:00:00 | | 2008-04-04 | 352,300 | 2.18 | 2.18 | 2.16 | 2.17 | 00:00:00 | | 2008-04-07 | 1,069,400 | 2.18 | 2.21 | 2.16 | 2.21 | 00:00:00 | | 2008-04-08 | 5,558,600 | 2.19 | 2.35 | 2.19 | 2.35 | 00:00:00 | | 2008-04-09 | 3,422,200 | 2.36 | 2.46 | 2.34 | 2.39 | 00:00:00 | | 2008-04-10 | 1,161,300 | 2.38 | 2.40 | 2.34 | 2.35 | 00:00:00 | | 2008-04-11 | 1,211,900 | 2.34 | 2.36 | 2.31 | 2.32 | 00:00:00 | | 2008-04-14 | 1,159,700 | 2.38 | 2.42 | 2.36 | 2.38 | 00:00:00 | | 2008-04-15 | 1,384,600 | 2.38 | 2.39 | 2.32 | 2.36 | 00:00:00 | | 2008-04-16 | 783,900 | 2.36 | 2.43 | 2.35 | 2.40 | 00:00:00 | | 2008-04-17 | 440,600 | 2.42 | 2.42 | 2.36 | 2.40 | 00:00:00 | | 2008-04-18 | 1,786,800 | 2.42 | 2.53 | 2.38 | 2.53 | 00:00:00 | | 2008-04-21 | 1,253,100 | 2.54 | 2.62 | 2.54 | 2.57 | 00:00:00 | | 2008-04-22 | 996,200 | 2.53 | 2.55 | 2.45 | 2.47 | 00:00:00 | | 2008-04-23 | 258,200 | 2.47 | 2.49 | 2.44 | 2.46 | 00:00:00 | | 2008-04-24 | 960,700 | 2.46 | 2.46 | 2.36 | 2.38 | 00:00:00 | | 2008-04-25 | 243,400 | 2.40 | 2.40 | 2.37 | 2.38 | 00:00:00 | | 2008-04-28 | 1,017,000 | 2.38 | 2.39 | 2.27 | 2.30 | 00:00:00 | | 2008-04-29 | 1,360,700 | 2.29 | 2.30 | 2.22 | 2.22 | 00:00:00 | | 2008-04-30 | 909,700 | 2.22 | 2.26 | 2.22 | 2.23 | 00:00:00 | | 2008-05-02 | 1,019,500 | 2.24 | 2.33 | 2.24 | 2.32 | 00:00:00 | | 2008-05-05 | 1,241,200 | 2.30 | 2.35 | 2.25 | 2.35 | 00:00:00 | | 2008-05-06 | 682,300 | 2.30 | 2.35 | 2.30 | 2.34 | 00:00:00 | | 2008-05-07 | 859,000 | 2.35 | 2.37 | 2.32 | 2.32 | 00:00:00 | | 2008-05-08 | 648,300 | 2.32 | 2.36 | 2.28 | 2.33 | 00:00:00 | | 2008-05-09 | 289,500 | 2.29 | 2.34 | 2.29 | 2.32 | 00:00:00 | | 2008-05-12 | 227,900 | 2.31 | 2.36 | 2.31 | 2.35 | 00:00:00 | | 2008-05-13 | 366,000 | 2.36 | 2.36 | 2.34 | 2.36 | 00:00:00 | | 2008-05-14 | 293,300 | 2.37 | 2.38 | 2.33 | 2.34 | 00:00:00 | | 2008-05-15 | 263,600 | 2.33 | 2.34 | 2.31 | 2.33 | 00:00:00 | | 2008-05-16 | 174,500 | 2.33 | 2.34 | 2.31 | 2.33 | 00:00:00 | | 2008-05-19 | 100,100 | 2.33 | 2.34 | 2.31 | 2.32 | 00:00:00 | | 2008-05-20 | 329,100 | 2.31 | 2.31 | 2.25 | 2.27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
