|
 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 | | 2008-11-04 | 2,092,700 | 1.21 | 1.26 | 1.21 | 1.25 | 00:00:00 | | 2008-11-05 | 895,700 | 1.25 | 1.26 | 1.20 | 1.22 | 00:00:00 | | 2008-11-06 | 614,500 | 1.21 | 1.23 | 1.18 | 1.20 | 00:00:00 | | 2008-11-07 | 600,100 | 1.20 | 1.23 | 1.20 | 1.23 | 00:00:00 | | 2008-11-10 | 520,400 | 1.23 | 1.25 | 1.21 | 1.22 | 00:00:00 | | 2008-11-11 | 1,000,100 | 1.22 | 1.22 | 1.17 | 1.17 | 00:00:00 | | 2008-11-12 | 259,900 | 1.18 | 1.19 | 1.14 | 1.14 | 00:00:00 | | 2008-11-13 | 386,900 | 1.14 | 1.16 | 1.12 | 1.12 | 00:00:00 | | 2008-11-14 | 700,900 | 1.13 | 1.16 | 1.09 | 1.09 | 00:00:00 | | 2008-11-17 | 638,400 | 1.10 | 1.12 | 1.04 | 1.05 | 00:00:00 | | 2008-11-18 | 916,100 | 1.05 | 1.07 | 1.00 | 1.05 | 00:00:00 | | 2008-11-19 | 462,100 | 1.05 | 1.06 | 1.00 | 1.00 | 00:00:00 | | 2008-11-20 | 942,500 | 0.98 | 0.99 | 0.93 | 0.95 | 00:00:00 | | 2008-11-21 | 617,500 | 0.98 | 0.98 | 0.96 | 0.97 | 00:00:00 | | 2008-11-24 | 470,800 | 1.00 | 1.05 | 0.95 | 1.04 | 00:00:00 | | 2008-11-25 | 306,600 | 1.04 | 1.04 | 1.00 | 1.00 | 00:00:00 | | 2008-11-26 | 359,200 | 1.01 | 1.02 | 0.98 | 1.02 | 00:00:00 | | 2008-11-27 | 229,500 | 1.03 | 1.04 | 1.02 | 1.03 | 00:00:00 | | 2008-11-28 | 421,100 | 1.02 | 1.05 | 1.02 | 1.04 | 00:00:00 | | 2008-12-01 | 146,200 | 1.03 | 1.03 | 1.00 | 1.00 | 00:00:00 | | 2008-12-02 | 252,500 | 1.00 | 1.01 | 0.97 | 0.99 | 00:00:00 | | 2008-12-03 | 75,100 | 0.98 | 1.00 | 0.98 | 1.00 | 00:00:00 | | 2008-12-04 | 352,000 | 1.01 | 1.03 | 1.00 | 1.03 | 00:00:00 | | 2008-12-05 | 127,900 | 1.03 | 1.03 | 1.00 | 1.01 | 00:00:00 | | 2008-12-08 | 416,200 | 1.04 | 1.08 | 1.02 | 1.08 | 00:00:00 | | 2008-12-09 | 405,200 | 1.08 | 1.08 | 1.06 | 1.07 | 00:00:00 | | 2008-12-10 | 162,100 | 1.07 | 1.07 | 1.04 | 1.04 | 00:00:00 | | 2008-12-11 | 118,900 | 1.05 | 1.06 | 1.02 | 1.02 | 00:00:00 | | 2008-12-12 | 263,800 | 1.01 | 1.02 | 0.99 | 1.00 | 00:00:00 | | 2008-12-15 | 415,700 | 1.04 | 1.05 | 1.01 | 1.01 | 00:00:00 | | 2008-12-16 | 478,200 | 1.01 | 1.02 | 1.00 | 1.00 | 00:00:00 | | 2008-12-17 | 728,300 | 1.01 | 1.01 | 0.98 | 0.99 | 00:00:00 | | 2008-12-18 | 131,300 | 0.99 | 1.00 | 0.98 | 0.99 | 00:00:00 | | 2008-12-19 | 423,300 | 1.00 | 1.00 | 0.97 | 0.97 | 00:00:00 | | 2008-12-22 | 364,900 | 1.00 | 1.00 | 0.98 | 0.98 | 00:00:00 | | 2008-12-23 | 459,700 | 0.99 | 1.02 | 0.98 | 1.00 | 00:00:00 | | 2008-12-24 | 42,200 | 1.02 | 1.02 | 1.00 | 1.01 | 00:00:00 | | 2008-12-29 | 227,500 | 1.01 | 1.01 | 1.00 | 1.00 | 00:00:00 | | 2008-12-30 | 162,500 | 1.01 | 1.01 | 0.99 | 1.00 | 00:00:00 | | 2008-12-31 | 197,300 | 1.01 | 1.01 | 0.99 | 1.00 | 00:00:00 | | 2009-01-02 | 174,200 | 1.00 | 1.01 | 1.00 | 1.00 | 00:00:00 | | 2009-01-05 | 629,300 | 1.01 | 1.02 | 1.00 | 1.01 | 00:00:00 | | 2009-01-06 | 1,544,400 | 1.02 | 1.09 | 1.02 | 1.06 | 00:00:00 | | 2009-01-07 | 1,210,500 | 1.06 | 1.09 | 1.04 | 1.07 | 00:00:00 | | 2009-01-08 | 501,100 | 1.07 | 1.07 | 1.05 | 1.06 | 00:00:00 | | 2009-01-09 | 867,000 | 1.07 | 1.09 | 1.05 | 1.07 | 00:00:00 | | 2009-01-12 | 854,900 | 1.07 | 1.13 | 1.07 | 1.07 | 00:00:00 | | 2009-01-13 | 317,500 | 1.08 | 1.09 | 1.07 | 1.08 | 00:00:00 | | 2009-01-14 | 484,000 | 1.10 | 1.10 | 1.05 | 1.06 | 00:00:00 | | 2009-01-15 | 270,900 | 1.06 | 1.08 | 1.04 | 1.07 | 00:00:00 | | 2009-01-16 | 372,000 | 1.08 | 1.10 | 1.06 | 1.09 | 00:00:00 | | 2009-01-19 | 215,500 | 1.08 | 1.09 | 1.06 | 1.06 | 00:00:00 | | 2009-01-20 | 614,100 | 1.06 | 1.07 | 1.05 | 1.05 | 00:00:00 | | 2009-01-21 | 242,800 | 1.04 | 1.06 | 1.03 | 1.05 | 00:00:00 | | 2009-01-22 | 313,500 | 1.06 | 1.07 | 1.05 | 1.05 | 00:00:00 | | 2009-01-23 | 666,800 | 1.04 | 1.05 | 1.04 | 1.05 | 00:00:00 | | 2009-01-26 | 303,600 | 1.04 | 1.07 | 1.04 | 1.06 | 00:00:00 | | 2009-01-27 | 631,300 | 1.08 | 1.09 | 1.07 | 1.09 | 00:00:00 | | 2009-01-28 | 898,200 | 1.10 | 1.14 | 1.09 | 1.13 | 00:00:00 | | 2009-01-29 | 1,170,700 | 1.14 | 1.18 | 1.12 | 1.14 | 00:00:00 | | 2009-01-30 | 248,500 | 1.13 | 1.14 | 1.11 | 1.12 | 00:00:00 | | 2009-02-02 | 228,700 | 1.12 | 1.12 | 1.08 | 1.12 | 00:00:00 | | 2009-02-03 | 174,300 | 1.12 | 1.13 | 1.11 | 1.12 | 00:00:00 | | 2009-02-04 | 269,000 | 1.13 | 1.13 | 1.11 | 1.12 | 00:00:00 | | 2009-02-05 | 148,900 | 1.12 | 1.12 | 1.10 | 1.11 | 00:00:00 | | 2009-02-06 | 255,800 | 1.10 | 1.15 | 1.10 | 1.14 | 00:00:00 | | 2009-02-09 | 198,000 | 1.14 | 1.16 | 1.14 | 1.15 | 00:00:00 | | 2009-02-10 | 274,200 | 1.15 | 1.18 | 1.15 | 1.16 | 00:00:00 | | 2009-02-11 | 98,500 | 1.16 | 1.16 | 1.15 | 1.15 | 00:00:00 | | 2009-02-12 | 43,500 | 1.16 | 1.16 | 1.14 | 1.14 | 00:00:00 | | 2009-02-13 | 131,200 | 1.14 | 1.17 | 1.14 | 1.16 | 00:00:00 | | 2009-02-16 | 110,600 | 1.17 | 1.17 | 1.14 | 1.14 | 00:00:00 | | 2009-02-17 | 246,800 | 1.14 | 1.14 | 1.11 | 1.12 | 00:00:00 | | 2009-02-18 | 193,300 | 1.11 | 1.13 | 1.10 | 1.13 | 00:00:00 | | 2009-02-19 | 126,400 | 1.12 | 1.14 | 1.12 | 1.12 | 00:00:00 | | 2009-02-20 | 155,500 | 1.11 | 1.11 | 1.08 | 1.09 | 00:00:00 | | 2009-02-23 | 204,500 | 1.10 | 1.12 | 1.08 | 1.11 | 00:00:00 | | 2009-02-24 | 49,000 | 1.10 | 1.10 | 1.08 | 1.10 | 00:00:00 | | 2009-02-25 | 106,000 | 1.11 | 1.13 | 1.09 | 1.12 | 00:00:00 | | 2009-02-26 | 64,600 | 1.11 | 1.12 | 1.09 | 1.09 | 00:00:00 | | 2009-02-27 | 77,300 | 1.09 | 1.12 | 1.08 | 1.11 | 00:00:00 | | 2009-03-02 | 112,200 | 1.08 | 1.08 | 1.05 | 1.05 | 00:00:00 | | 2009-03-03 | 224,900 | 1.06 | 1.07 | 1.04 | 1.05 | 00:00:00 | | 2009-03-04 | 88,400 | 1.07 | 1.09 | 1.05 | 1.09 | 00:00:00 | | 2009-03-05 | 16,500 | 1.05 | 1.08 | 1.05 | 1.06 | 00:00:00 | | 2009-03-06 | 139,200 | 1.08 | 1.08 | 1.04 | 1.05 | 00:00:00 | | 2009-03-09 | 287,200 | 1.05 | 1.12 | 1.05 | 1.12 | 00:00:00 | | 2009-03-10 | 636,300 | 1.13 | 1.18 | 1.13 | 1.17 | 00:00:00 | | 2009-03-11 | 460,700 | 1.17 | 1.20 | 1.16 | 1.17 | 00:00:00 | | 2009-03-12 | 132,000 | 1.17 | 1.17 | 1.12 | 1.15 | 00:00:00 | | 2009-03-13 | 776,600 | 1.17 | 1.22 | 1.16 | 1.19 | 00:00:00 | | 2009-03-16 | 915,700 | 1.19 | 1.24 | 1.19 | 1.21 | 00:00:00 | | 2009-03-17 | 274,200 | 1.21 | 1.24 | 1.19 | 1.20 | 00:00:00 | | 2009-03-18 | 971,300 | 1.23 | 1.27 | 1.23 | 1.27 | 00:00:00 | | 2009-03-19 | 1,109,100 | 1.28 | 1.40 | 1.28 | 1.39 | 00:00:00 | | 2009-03-20 | 1,054,500 | 1.39 | 1.49 | 1.37 | 1.45 | 00:00:00 | | 2009-03-23 | 441,100 | 1.47 | 1.51 | 1.44 | 1.50 | 00:00:00 | | 2009-03-24 | 1,126,300 | 1.51 | 1.54 | 1.41 | 1.43 | 00:00:00 | | 2009-03-25 | 729,100 | 1.43 | 1.49 | 1.43 | 1.49 | 00:00:00 | | 2009-03-26 | 561,000 | 1.50 | 1.51 | 1.45 | 1.50 | 00:00:00 | | 2009-03-27 | 132,500 | 1.50 | 1.50 | 1.47 | 1.49 | 00:00:00 | | 2009-03-30 | 256,600 | 1.47 | 1.49 | 1.47 | 1.48 | 00:00:00 | | 2009-03-31 | 314,000 | 1.48 | 1.51 | 1.47 | 1.49 | 00:00:00 | | 2009-04-01 | 150,300 | 1.50 | 1.51 | 1.49 | 1.50 | 00:00:00 | | 2009-04-02 | 499,600 | 1.50 | 1.53 | 1.50 | 1.52 | 00:00:00 | | 2009-04-03 | 928,200 | 1.53 | 1.57 | 1.50 | 1.54 | 00:00:00 | | 2009-04-06 | 715,800 | 1.56 | 1.64 | 1.56 | 1.62 | 00:00:00 | | 2009-04-07 | 607,800 | 1.60 | 1.66 | 1.60 | 1.62 | 00:00:00 | | 2009-04-08 | 452,300 | 1.60 | 1.63 | 1.52 | 1.60 | 00:00:00 | | 2009-04-09 | 249,400 | 1.62 | 1.62 | 1.59 | 1.60 | 00:00:00 | | 2009-04-14 | 344,600 | 1.60 | 1.64 | 1.60 | 1.63 | 00:00:00 | | 2009-04-15 | 754,500 | 1.61 | 1.65 | 1.60 | 1.64 | 00:00:00 | | 2009-04-16 | 450,200 | 1.65 | 1.75 | 1.65 | 1.70 | 00:00:00 | | 2009-04-17 | 437,200 | 1.70 | 1.75 | 1.70 | 1.73 | 00:00:00 | | 2009-04-20 | 484,400 | 1.78 | 1.78 | 1.73 | 1.74 | 00:00:00 | | 2009-04-21 | 253,400 | 1.72 | 1.78 | 1.72 | 1.76 | 00:00:00 | | 2009-04-22 | 426,000 | 1.77 | 1.79 | 1.71 | 1.75 | 00:00:00 | | 2009-04-23 | 1,002,900 | 1.71 | 1.80 | 1.71 | 1.76 | 00:00:00 | | 2009-04-24 | 926,400 | 1.76 | 2.00 | 1.76 | 1.87 | 00:00:00 | | 2009-04-27 | 695,700 | 1.89 | 1.95 | 1.85 | 1.91 | 00:00:00 | | 2009-04-28 | 1,042,900 | 1.91 | 1.91 | 1.83 | 1.86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
