|
 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 | | 2008-05-20 | 329,100 | 2.31 | 2.31 | 2.25 | 2.27 | 00:00:00 | | 2008-05-21 | 258,600 | 2.27 | 2.27 | 2.22 | 2.22 | 00:00:00 | | 2008-05-22 | 103,100 | 2.23 | 2.23 | 2.19 | 2.22 | 00:00:00 | | 2008-05-23 | 237,300 | 2.19 | 2.22 | 2.17 | 2.19 | 00:00:00 | | 2008-05-26 | 93,200 | 2.20 | 2.23 | 2.19 | 2.22 | 00:00:00 | | 2008-05-27 | 235,800 | 2.21 | 2.21 | 2.18 | 2.18 | 00:00:00 | | 2008-05-28 | 519,500 | 2.17 | 2.25 | 2.17 | 2.25 | 00:00:00 | | 2008-05-29 | 385,100 | 2.25 | 2.29 | 2.23 | 2.24 | 00:00:00 | | 2008-05-30 | 633,000 | 2.23 | 2.28 | 2.23 | 2.24 | 00:00:00 | | 2008-06-02 | 208,400 | 2.20 | 2.24 | 2.20 | 2.24 | 00:00:00 | | 2008-06-03 | 128,500 | 2.23 | 2.24 | 2.21 | 2.22 | 00:00:00 | | 2008-06-04 | 174,700 | 2.21 | 2.21 | 2.18 | 2.21 | 00:00:00 | | 2008-06-05 | 647,900 | 2.18 | 2.32 | 2.18 | 2.27 | 00:00:00 | | 2008-06-06 | 769,400 | 2.29 | 2.33 | 2.23 | 2.23 | 00:00:00 | | 2008-06-09 | 297,600 | 2.22 | 2.22 | 2.16 | 2.18 | 00:00:00 | | 2008-06-10 | 255,500 | 2.17 | 2.24 | 2.10 | 2.20 | 00:00:00 | | 2008-06-11 | 249,600 | 2.18 | 2.22 | 2.14 | 2.17 | 00:00:00 | | 2008-06-12 | 112,900 | 2.12 | 2.19 | 2.12 | 2.17 | 00:00:00 | | 2008-06-13 | 120,700 | 2.15 | 2.19 | 2.13 | 2.18 | 00:00:00 | | 2008-06-16 | 90,300 | 2.20 | 2.22 | 2.15 | 2.16 | 00:00:00 | | 2008-06-17 | 154,200 | 2.13 | 2.18 | 2.13 | 2.15 | 00:00:00 | | 2008-06-18 | 292,400 | 2.15 | 2.18 | 2.07 | 2.11 | 00:00:00 | | 2008-06-19 | 208,200 | 2.08 | 2.11 | 2.06 | 2.10 | 00:00:00 | | 2008-06-20 | 1,002,100 | 2.14 | 2.22 | 2.12 | 2.20 | 00:00:00 | | 2008-06-23 | 360,600 | 2.17 | 2.21 | 2.16 | 2.20 | 00:00:00 | | 2008-06-24 | 778,100 | 2.21 | 2.30 | 2.16 | 2.30 | 00:00:00 | | 2008-06-25 | 434,100 | 2.30 | 2.34 | 2.21 | 2.28 | 00:00:00 | | 2008-06-26 | 447,100 | 2.28 | 2.28 | 2.22 | 2.26 | 00:00:00 | | 2008-06-27 | 308,400 | 2.26 | 2.26 | 2.18 | 2.19 | 00:00:00 | | 2008-06-30 | 509,800 | 2.16 | 2.17 | 2.09 | 2.12 | 00:00:00 | | 2008-07-01 | 634,900 | 2.12 | 2.12 | 1.96 | 2.08 | 00:00:00 | | 2008-07-02 | 413,000 | 2.05 | 2.15 | 1.98 | 2.09 | 00:00:00 | | 2008-07-03 | 455,200 | 2.02 | 2.08 | 1.99 | 2.08 | 00:00:00 | | 2008-07-04 | 193,300 | 2.09 | 2.09 | 2.04 | 2.05 | 00:00:00 | | 2008-07-07 | 101,800 | 2.06 | 2.09 | 2.05 | 2.09 | 00:00:00 | | 2008-07-08 | 418,900 | 2.04 | 2.14 | 2.04 | 2.13 | 00:00:00 | | 2008-07-09 | 775,500 | 2.11 | 2.20 | 2.11 | 2.15 | 00:00:00 | | 2008-07-10 | 258,800 | 2.11 | 2.15 | 2.09 | 2.13 | 00:00:00 | | 2008-07-11 | 267,900 | 2.10 | 2.15 | 2.04 | 2.05 | 00:00:00 | | 2008-07-14 | 117,500 | 2.03 | 2.08 | 2.03 | 2.03 | 00:00:00 | | 2008-07-15 | 692,100 | 2.02 | 2.02 | 1.92 | 1.95 | 00:00:00 | | 2008-07-16 | 345,100 | 1.95 | 1.96 | 1.90 | 1.91 | 00:00:00 | | 2008-07-17 | 585,800 | 1.97 | 2.03 | 1.94 | 2.02 | 00:00:00 | | 2008-07-18 | 750,600 | 2.03 | 2.12 | 2.00 | 2.09 | 00:00:00 | | 2008-07-21 | 349,700 | 2.10 | 2.17 | 2.09 | 2.12 | 00:00:00 | | 2008-07-22 | 238,900 | 2.16 | 2.17 | 2.08 | 2.14 | 00:00:00 | | 2008-07-23 | 669,600 | 2.14 | 2.32 | 2.11 | 2.18 | 00:00:00 | | 2008-07-24 | 441,200 | 2.20 | 2.22 | 2.11 | 2.12 | 00:00:00 | | 2008-07-25 | 453,300 | 2.12 | 2.15 | 2.06 | 2.10 | 00:00:00 | | 2008-07-28 | 198,300 | 2.12 | 2.12 | 2.05 | 2.07 | 00:00:00 | | 2008-07-29 | 306,400 | 2.03 | 2.03 | 1.98 | 2.01 | 00:00:00 | | 2008-07-30 | 299,500 | 2.10 | 2.10 | 1.94 | 1.96 | 00:00:00 | | 2008-07-31 | 265,500 | 1.96 | 2.01 | 1.92 | 1.92 | 00:00:00 | | 2008-08-01 | 197,400 | 1.93 | 2.00 | 1.92 | 1.95 | 00:00:00 | | 2008-08-04 | 126,900 | 1.95 | 1.97 | 1.91 | 1.91 | 00:00:00 | | 2008-08-05 | 188,500 | 1.95 | 1.99 | 1.93 | 1.97 | 00:00:00 | | 2008-08-06 | 608,100 | 2.03 | 2.06 | 1.96 | 1.96 | 00:00:00 | | 2008-08-07 | 507,500 | 1.96 | 2.01 | 1.96 | 1.97 | 00:00:00 | | 2008-08-08 | 217,000 | 1.98 | 1.99 | 1.93 | 1.93 | 00:00:00 | | 2008-08-11 | 243,100 | 1.97 | 1.99 | 1.95 | 1.95 | 00:00:00 | | 2008-08-12 | 319,400 | 1.98 | 2.00 | 1.96 | 1.97 | 00:00:00 | | 2008-08-13 | 112,700 | 1.97 | 1.99 | 1.95 | 1.95 | 00:00:00 | | 2008-08-14 | 707,700 | 1.96 | 1.98 | 1.95 | 1.97 | 00:00:00 | | 2008-08-15 | 94,500 | 1.97 | 1.97 | 1.95 | 1.95 | 00:00:00 | | 2008-08-18 | 183,200 | 1.95 | 1.96 | 1.94 | 1.95 | 00:00:00 | | 2008-08-19 | 636,500 | 1.95 | 1.96 | 1.85 | 1.85 | 00:00:00 | | 2008-08-20 | 656,500 | 1.81 | 1.83 | 1.76 | 1.80 | 00:00:00 | | 2008-08-21 | 132,400 | 1.78 | 1.79 | 1.78 | 1.78 | 00:00:00 | | 2008-08-22 | 284,400 | 1.78 | 1.83 | 1.77 | 1.80 | 00:00:00 | | 2008-08-25 | 32,500 | 1.81 | 1.82 | 1.79 | 1.80 | 00:00:00 | | 2008-08-26 | 143,800 | 1.80 | 1.83 | 1.79 | 1.83 | 00:00:00 | | 2008-08-27 | 124,900 | 1.84 | 1.84 | 1.81 | 1.82 | 00:00:00 | | 2008-08-28 | 738,000 | 1.82 | 1.97 | 1.80 | 1.95 | 00:00:00 | | 2008-08-29 | 414,900 | 1.98 | 1.98 | 1.89 | 1.95 | 00:00:00 | | 2008-09-01 | 66,300 | 1.94 | 1.95 | 1.91 | 1.91 | 00:00:00 | | 2008-09-02 | 103,700 | 1.89 | 1.93 | 1.89 | 1.91 | 00:00:00 | | 2008-09-03 | 791,400 | 1.98 | 2.05 | 1.98 | 2.05 | 00:00:00 | | 2008-09-04 | 404,600 | 2.04 | 2.04 | 1.96 | 1.96 | 00:00:00 | | 2008-09-05 | 243,000 | 1.97 | 2.00 | 1.92 | 1.92 | 00:00:00 | | 2008-09-08 | 194,200 | 2.00 | 2.00 | 1.93 | 1.95 | 00:00:00 | | 2008-09-09 | 197,500 | 1.95 | 1.97 | 1.91 | 1.91 | 00:00:00 | | 2008-09-10 | 205,900 | 1.91 | 1.92 | 1.85 | 1.85 | 00:00:00 | | 2008-09-11 | 303,400 | 1.89 | 1.89 | 1.80 | 1.87 | 00:00:00 | | 2008-09-12 | 306,700 | 1.89 | 1.94 | 1.83 | 1.94 | 00:00:00 | | 2008-09-15 | 379,500 | 1.91 | 1.91 | 1.85 | 1.91 | 00:00:00 | | 2008-09-16 | 483,300 | 1.83 | 1.90 | 1.83 | 1.90 | 00:00:00 | | 2008-09-17 | 539,500 | 1.91 | 1.91 | 1.83 | 1.83 | 00:00:00 | | 2008-09-18 | 482,200 | 1.81 | 1.83 | 1.68 | 1.69 | 00:00:00 | | 2008-09-19 | 719,600 | 1.76 | 1.80 | 1.70 | 1.75 | 00:00:00 | | 2008-09-22 | 405,200 | 1.80 | 1.80 | 1.71 | 1.75 | 00:00:00 | | 2008-09-23 | 145,800 | 1.71 | 1.77 | 1.71 | 1.75 | 00:00:00 | | 2008-09-24 | 259,800 | 1.75 | 1.77 | 1.72 | 1.72 | 00:00:00 | | 2008-09-25 | 325,600 | 1.72 | 1.74 | 1.70 | 1.72 | 00:00:00 | | 2008-09-26 | 242,200 | 1.71 | 1.80 | 1.71 | 1.72 | 00:00:00 | | 2008-09-29 | 325,200 | 1.77 | 1.77 | 1.61 | 1.64 | 00:00:00 | | 2008-09-30 | 282,300 | 1.53 | 1.75 | 1.53 | 1.65 | 00:00:00 | | 2008-10-01 | 214,000 | 1.70 | 1.75 | 1.69 | 1.69 | 00:00:00 | | 2008-10-02 | 222,400 | 1.75 | 1.75 | 1.67 | 1.69 | 00:00:00 | | 2008-10-03 | 158,800 | 1.65 | 1.74 | 1.65 | 1.71 | 00:00:00 | | 2008-10-06 | 211,600 | 1.71 | 1.71 | 1.60 | 1.61 | 00:00:00 | | 2008-10-07 | 314,900 | 1.61 | 1.69 | 1.50 | 1.50 | 00:00:00 | | 2008-10-08 | 1,073,300 | 1.47 | 1.47 | 1.30 | 1.35 | 00:00:00 | | 2008-10-09 | 739,600 | 1.39 | 1.44 | 1.30 | 1.30 | 00:00:00 | | 2008-10-10 | 519,600 | 1.22 | 1.24 | 1.17 | 1.19 | 00:00:00 | | 2008-10-13 | 652,200 | 1.25 | 1.40 | 1.25 | 1.34 | 00:00:00 | | 2008-10-14 | 1,247,500 | 1.44 | 1.60 | 1.43 | 1.46 | 00:00:00 | | 2008-10-15 | 436,200 | 1.43 | 1.50 | 1.38 | 1.38 | 00:00:00 | | 2008-10-16 | 441,100 | 1.26 | 1.38 | 1.25 | 1.34 | 00:00:00 | | 2008-10-17 | 520,300 | 1.42 | 1.43 | 1.31 | 1.34 | 00:00:00 | | 2008-10-20 | 293,500 | 1.36 | 1.39 | 1.36 | 1.37 | 00:00:00 | | 2008-10-21 | 536,300 | 1.35 | 1.40 | 1.35 | 1.40 | 00:00:00 | | 2008-10-22 | 222,400 | 1.38 | 1.38 | 1.33 | 1.33 | 00:00:00 | | 2008-10-23 | 138,600 | 1.35 | 1.38 | 1.31 | 1.33 | 00:00:00 | | 2008-10-24 | 243,900 | 1.33 | 1.35 | 1.25 | 1.27 | 00:00:00 | | 2008-10-27 | 163,300 | 1.28 | 1.29 | 1.21 | 1.29 | 00:00:00 | | 2008-10-28 | 252,100 | 1.30 | 1.33 | 1.28 | 1.32 | 00:00:00 | | 2008-10-29 | 863,300 | 1.35 | 1.36 | 1.31 | 1.33 | 00:00:00 | | 2008-10-30 | 1,202,500 | 1.35 | 1.35 | 1.26 | 1.27 | 00:00:00 | | 2008-10-31 | 1,515,200 | 1.28 | 1.29 | 1.20 | 1.23 | 00:00:00 | | 2008-11-03 | 1,327,900 | 1.24 | 1.24 | 1.20 | 1.21 | 00:00:00 | | 2008-11-04 | 2,092,700 | 1.21 | 1.26 | 1.21 | 1.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
