|
 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 | | 2000-11-17 | 51,100 | 9.38 | 9.48 | 9.33 | 9.41 | 00:00:00 | | 2000-11-20 | 36,700 | 9.41 | 9.41 | 9.20 | 9.20 | 00:00:00 | | 2000-11-21 | 51,900 | 9.27 | 9.37 | 9.04 | 9.06 | 00:00:00 | | 2000-11-22 | 69,800 | 9.00 | 9.10 | 8.90 | 8.92 | 00:00:00 | | 2000-11-23 | 33,300 | 8.95 | 9.08 | 8.95 | 9.05 | 00:00:00 | | 2000-11-24 | 92,200 | 9.02 | 9.45 | 8.93 | 8.93 | 00:00:00 | | 2000-11-27 | 104,500 | 9.29 | 9.40 | 9.11 | 9.15 | 00:00:00 | | 2000-11-28 | 159,400 | 9.06 | 9.15 | 9.06 | 9.06 | 00:00:00 | | 2000-11-29 | 69,200 | 9.01 | 9.22 | 9.00 | 9.20 | 00:00:00 | | 2000-11-30 | 122,600 | 9.05 | 9.10 | 8.97 | 8.97 | 00:00:00 | | 2000-12-04 | 55,900 | 9.00 | 9.09 | 8.77 | 8.77 | 00:00:00 | | 2000-12-05 | 98,800 | 9.00 | 9.06 | 8.95 | 9.00 | 00:00:00 | | 2000-12-06 | 136,800 | 9.15 | 9.18 | 9.00 | 9.11 | 00:00:00 | | 2000-12-07 | 27,700 | 9.00 | 9.03 | 8.84 | 8.95 | 00:00:00 | | 2000-12-11 | 76,600 | 9.09 | 9.15 | 8.97 | 9.00 | 00:00:00 | | 2000-12-12 | 71,000 | 9.00 | 9.03 | 8.95 | 8.99 | 00:00:00 | | 2000-12-13 | 165,100 | 9.08 | 9.08 | 8.99 | 9.02 | 00:00:00 | | 2000-12-14 | 137,000 | 8.94 | 8.94 | 8.71 | 8.71 | 00:00:00 | | 2000-12-15 | 271,300 | 8.69 | 8.88 | 8.69 | 8.80 | 00:00:00 | | 2000-12-18 | 133,300 | 8.94 | 8.94 | 8.41 | 8.50 | 00:00:00 | | 2000-12-19 | 170,400 | 8.58 | 8.86 | 8.51 | 8.85 | 00:00:00 | | 2000-12-20 | 220,100 | 8.75 | 8.93 | 8.55 | 8.89 | 00:00:00 | | 2000-12-21 | 59,000 | 8.71 | 8.87 | 8.53 | 8.56 | 00:00:00 | | 2000-12-22 | 49,100 | 8.78 | 8.79 | 8.50 | 8.50 | 00:00:00 | | 2000-12-27 | 36,200 | 8.53 | 8.63 | 8.10 | 8.15 | 00:00:00 | | 2000-12-28 | 227,300 | 8.20 | 8.20 | 7.78 | 7.90 | 00:00:00 | | 2000-12-29 | 188,800 | 7.90 | 7.97 | 7.70 | 7.79 | 00:00:00 | | 2001-01-02 | 48,200 | 7.80 | 7.86 | 7.21 | 7.26 | 00:00:00 | | 2001-01-03 | 257,000 | 7.30 | 7.30 | 6.72 | 6.87 | 00:00:00 | | 2001-01-04 | 270,500 | 7.85 | 7.85 | 7.10 | 7.10 | 00:00:00 | | 2001-01-05 | 60,500 | 7.18 | 7.18 | 6.77 | 6.82 | 00:00:00 | | 2001-01-08 | 262,800 | 6.82 | 6.82 | 6.54 | 6.65 | 00:00:00 | | 2001-01-09 | 48,300 | 6.66 | 7.02 | 6.65 | 7.00 | 00:00:00 | | 2001-01-10 | 0 | 7.02 | 7.15 | 6.89 | 7.13 | 00:00:00 | | 2001-01-11 | 307,600 | 7.13 | 7.75 | 7.13 | 7.60 | 00:00:00 | | 2001-01-12 | 378,200 | 7.83 | 8.18 | 7.80 | 7.91 | 00:00:00 | | 2001-01-15 | 201,800 | 7.86 | 8.10 | 7.51 | 7.79 | 00:00:00 | | 2001-01-16 | 72,600 | 7.69 | 7.69 | 7.40 | 7.40 | 00:00:00 | | 2001-01-17 | 100,600 | 7.88 | 7.88 | 7.65 | 7.75 | 00:00:00 | | 2001-01-18 | 78,900 | 7.80 | 7.80 | 7.56 | 7.65 | 00:00:00 | | 2001-01-19 | 87,800 | 7.89 | 7.89 | 7.56 | 7.60 | 00:00:00 | | 2001-01-22 | 53,000 | 7.65 | 7.65 | 7.31 | 7.48 | 00:00:00 | | 2001-01-23 | 51,200 | 7.44 | 7.60 | 7.24 | 7.51 | 00:00:00 | | 2001-01-24 | 0 | 7.63 | 7.75 | 7.49 | 7.75 | 00:00:00 | | 2001-01-25 | 45,700 | 7.65 | 7.73 | 7.62 | 7.70 | 00:00:00 | | 2001-01-26 | 0 | 7.55 | 7.55 | 7.45 | 7.46 | 00:00:00 | | 2001-01-29 | 35,000 | 7.49 | 7.57 | 7.46 | 7.55 | 00:00:00 | | 2001-01-30 | 62,100 | 7.64 | 7.75 | 7.55 | 7.56 | 00:00:00 | | 2001-01-31 | 139,900 | 7.64 | 7.65 | 7.45 | 7.54 | 00:00:00 | | 2001-02-01 | 108,500 | 7.32 | 7.50 | 7.32 | 7.39 | 00:00:00 | | 2001-02-02 | 52,100 | 7.41 | 7.49 | 7.30 | 7.32 | 00:00:00 | | 2001-02-05 | 39,900 | 7.26 | 7.26 | 7.14 | 7.16 | 00:00:00 | | 2001-02-06 | 36,800 | 7.15 | 7.28 | 7.13 | 7.20 | 00:00:00 | | 2001-02-07 | 61,600 | 7.10 | 7.11 | 7.01 | 7.05 | 00:00:00 | | 2001-02-08 | 61,300 | 7.08 | 7.25 | 7.08 | 7.13 | 00:00:00 | | 2001-02-09 | 93,800 | 7.10 | 7.10 | 6.86 | 6.94 | 00:00:00 | | 2001-02-12 | 59,300 | 6.87 | 7.00 | 6.87 | 6.98 | 00:00:00 | | 2001-02-13 | 43,000 | 7.00 | 7.06 | 6.92 | 6.95 | 00:00:00 | | 2001-02-14 | 71,200 | 6.85 | 6.87 | 6.77 | 6.77 | 00:00:00 | | 2001-02-15 | 40,000 | 6.94 | 6.94 | 6.82 | 6.82 | 00:00:00 | | 2001-02-16 | 289,400 | 6.81 | 6.82 | 6.45 | 6.57 | 00:00:00 | | 2001-02-19 | 134,500 | 6.50 | 6.55 | 6.35 | 6.40 | 00:00:00 | | 2001-02-20 | 99,400 | 6.45 | 6.49 | 6.31 | 6.31 | 00:00:00 | | 2001-02-21 | 399,500 | 6.29 | 6.29 | 5.90 | 6.20 | 00:00:00 | | 2001-02-22 | 329,600 | 6.12 | 6.29 | 6.00 | 6.06 | 00:00:00 | | 2001-02-23 | 171,900 | 6.07 | 6.12 | 5.92 | 5.95 | 00:00:00 | | 2001-02-26 | 138,500 | 6.12 | 6.12 | 5.93 | 5.93 | 00:00:00 | | 2001-02-28 | 209,200 | 5.93 | 6.04 | 5.88 | 5.94 | 00:00:00 | | 2001-03-01 | 122,400 | 5.87 | 5.90 | 5.78 | 5.86 | 00:00:00 | | 2001-03-02 | 100,700 | 5.88 | 5.99 | 5.80 | 5.99 | 00:00:00 | | 2001-03-05 | 74,100 | 6.01 | 6.05 | 5.93 | 6.05 | 00:00:00 | | 2001-03-06 | 246,700 | 6.10 | 6.40 | 6.10 | 6.40 | 00:00:00 | | 2001-03-07 | 347,000 | 6.39 | 6.42 | 6.20 | 6.34 | 00:00:00 | | 2001-03-08 | 172,700 | 6.32 | 6.40 | 6.25 | 6.27 | 00:00:00 | | 2001-03-09 | 142,700 | 6.10 | 6.17 | 6.02 | 6.02 | 00:00:00 | | 2001-03-12 | 105,300 | 5.93 | 5.94 | 5.81 | 5.81 | 00:00:00 | | 2001-03-13 | 131,000 | 5.79 | 5.97 | 5.78 | 5.94 | 00:00:00 | | 2001-03-14 | 0 | 5.96 | 5.96 | 5.70 | 5.86 | 00:00:00 | | 2001-03-15 | 49,700 | 5.90 | 5.93 | 5.80 | 5.81 | 00:00:00 | | 2001-03-16 | 118,500 | 5.76 | 5.78 | 5.55 | 5.65 | 00:00:00 | | 2001-03-19 | 178,900 | 5.70 | 5.74 | 5.49 | 5.53 | 00:00:00 | | 2001-03-20 | 81,900 | 5.61 | 5.70 | 5.56 | 5.56 | 00:00:00 | | 2001-03-21 | 442,500 | 5.49 | 5.49 | 5.18 | 5.25 | 00:00:00 | | 2001-03-22 | 346,500 | 5.01 | 5.04 | 4.90 | 4.90 | 00:00:00 | | 2001-03-23 | 172,700 | 5.08 | 5.20 | 4.97 | 5.00 | 00:00:00 | | 2001-03-26 | 140,900 | 5.06 | 5.10 | 5.00 | 5.00 | 00:00:00 | | 2001-03-27 | 79,900 | 5.00 | 5.00 | 4.91 | 4.95 | 00:00:00 | | 2001-03-28 | 152,400 | 4.95 | 4.97 | 4.85 | 4.87 | 00:00:00 | | 2001-03-29 | 79,000 | 4.80 | 4.92 | 4.70 | 4.80 | 00:00:00 | | 2001-03-30 | 78,900 | 4.90 | 4.95 | 4.85 | 4.95 | 00:00:00 | | 2001-04-02 | 48,700 | 4.95 | 4.95 | 4.83 | 4.91 | 00:00:00 | | 2001-04-03 | 81,800 | 4.83 | 4.83 | 4.60 | 4.81 | 00:00:00 | | 2001-04-04 | 84,400 | 4.60 | 4.80 | 4.56 | 4.80 | 00:00:00 | | 2001-04-05 | 132,000 | 4.81 | 5.03 | 4.81 | 4.99 | 00:00:00 | | 2001-04-06 | 126,400 | 5.02 | 5.06 | 4.91 | 4.91 | 00:00:00 | | 2001-04-09 | 42,100 | 4.91 | 4.97 | 4.90 | 4.92 | 00:00:00 | | 2001-04-10 | 77,500 | 4.95 | 5.04 | 4.95 | 4.97 | 00:00:00 | | 2001-04-11 | 91,600 | 4.99 | 5.06 | 4.97 | 4.97 | 00:00:00 | | 2001-04-12 | 19,200 | 4.96 | 4.99 | 4.90 | 4.95 | 00:00:00 | | 2001-04-17 | 115,100 | 4.81 | 4.88 | 4.75 | 4.75 | 00:00:00 | | 2001-04-18 | 52,500 | 4.86 | 4.95 | 4.82 | 4.84 | 00:00:00 | | 2001-04-19 | 150,000 | 4.90 | 4.96 | 4.79 | 4.80 | 00:00:00 | | 2001-04-20 | 151,700 | 4.80 | 4.80 | 4.70 | 4.70 | 00:00:00 | | 2001-04-23 | 93,600 | 4.70 | 4.73 | 4.41 | 4.41 | 00:00:00 | | 2001-04-24 | 52,800 | 4.43 | 4.54 | 4.36 | 4.41 | 00:00:00 | | 2001-04-26 | 31,500 | 4.51 | 4.51 | 4.36 | 4.41 | 00:00:00 | | 2001-04-27 | 180,100 | 4.42 | 4.48 | 4.35 | 4.35 | 00:00:00 | | 2001-04-30 | 108,600 | 4.40 | 4.55 | 4.40 | 4.48 | 00:00:00 | | 2001-05-02 | 75,000 | 4.54 | 4.55 | 4.42 | 4.44 | 00:00:00 | | 2001-05-03 | 55,800 | 4.44 | 4.44 | 4.30 | 4.31 | 00:00:00 | | 2001-05-04 | 62,600 | 4.34 | 4.38 | 4.19 | 4.25 | 00:00:00 | | 2001-05-07 | 0 | 4.33 | 4.33 | 4.17 | 4.17 | 00:00:00 | | 2001-05-08 | 145,700 | 4.18 | 4.20 | 4.04 | 4.06 | 00:00:00 | | 2001-05-09 | 84,000 | 4.05 | 4.15 | 4.03 | 4.15 | 00:00:00 | | 2001-05-10 | 265,600 | 4.15 | 4.31 | 4.15 | 4.22 | 00:00:00 | | 2001-05-11 | 79,400 | 4.24 | 4.24 | 4.11 | 4.13 | 00:00:00 | | 2001-05-14 | 330,400 | 4.13 | 4.13 | 4.02 | 4.02 | 00:00:00 | | 2001-05-15 | 166,700 | 4.06 | 4.10 | 3.94 | 4.00 | 00:00:00 | | 2001-05-16 | 152,900 | 3.95 | 3.97 | 3.90 | 3.91 | 00:00:00 | | 2001-05-17 | 149,200 | 3.95 | 3.98 | 3.87 | 3.94 | 00:00:00 | | 2001-05-18 | 111,400 | 3.90 | 3.90 | 3.76 | 3.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
