|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-04-28 | 1,042,900 | 1.91 | 1.91 | 1.83 | 1.86 | 00:00:00 | | 2009-04-29 | 396,700 | 1.86 | 1.90 | 1.84 | 1.88 | 00:00:00 | | 2009-04-30 | 586,700 | 1.90 | 1.90 | 1.87 | 1.88 | 00:00:00 | | 2009-05-04 | 495,200 | 1.88 | 1.93 | 1.86 | 1.86 | 00:00:00 | | 2009-05-05 | 1,038,100 | 1.92 | 1.93 | 1.88 | 1.92 | 00:00:00 | | 2009-05-06 | 822,400 | 1.93 | 1.94 | 1.90 | 1.94 | 00:00:00 | | 2009-05-07 | 1,119,000 | 1.95 | 2.10 | 1.91 | 1.96 | 00:00:00 | | 2009-05-08 | 405,300 | 1.98 | 2.05 | 1.90 | 1.91 | 00:00:00 | | 2009-05-11 | 336,000 | 1.94 | 1.94 | 1.84 | 1.85 | 00:00:00 | | 2009-05-12 | 674,800 | 1.85 | 1.85 | 1.68 | 1.70 | 00:00:00 | | 2009-05-13 | 682,000 | 1.70 | 1.75 | 1.60 | 1.63 | 00:00:00 | | 2009-05-14 | 885,600 | 1.63 | 1.73 | 1.55 | 1.69 | 00:00:00 | | 2009-05-15 | 591,700 | 1.74 | 1.79 | 1.71 | 1.78 | 00:00:00 | | 2009-05-18 | 590,600 | 1.73 | 1.84 | 1.72 | 1.84 | 00:00:00 | | 2009-05-19 | 696,800 | 1.88 | 1.90 | 1.85 | 1.89 | 00:00:00 | | 2009-05-20 | 542,300 | 1.90 | 1.91 | 1.85 | 1.90 | 00:00:00 | | 2009-05-21 | 1,146,100 | 1.89 | 1.96 | 1.85 | 1.96 | 00:00:00 | | 2009-05-22 | 2,304,800 | 1.99 | 2.09 | 1.99 | 2.07 | 00:00:00 | | 2009-05-25 | 1,538,700 | 2.10 | 2.15 | 2.07 | 2.12 | 00:00:00 | | 2009-05-26 | 1,649,000 | 2.00 | 2.02 | 1.92 | 1.98 | 00:00:00 | | 2009-05-27 | 747,400 | 1.99 | 2.04 | 1.99 | 1.99 | 00:00:00 | | 2009-05-28 | 747,000 | 1.98 | 1.98 | 1.91 | 1.92 | 00:00:00 | | 2009-05-29 | 2,544,700 | 1.87 | 1.91 | 1.83 | 1.89 | 00:00:00 | | 2009-06-01 | 567,900 | 1.90 | 1.92 | 1.87 | 1.92 | 00:00:00 | | 2009-06-02 | 607,300 | 1.93 | 1.93 | 1.90 | 1.93 | 00:00:00 | | 2009-06-03 | 549,900 | 1.93 | 1.95 | 1.90 | 1.94 | 00:00:00 | | 2009-06-04 | 646,400 | 1.93 | 1.93 | 1.87 | 1.90 | 00:00:00 | | 2009-06-05 | 370,800 | 1.90 | 1.93 | 1.87 | 1.87 | 00:00:00 | | 2009-06-08 | 416,700 | 1.87 | 1.90 | 1.81 | 1.81 | 00:00:00 | | 2009-06-09 | 161,000 | 1.83 | 1.84 | 1.82 | 1.82 | 00:00:00 | | 2009-06-10 | 144,200 | 1.82 | 1.83 | 1.80 | 1.81 | 00:00:00 | | 2009-06-11 | 92,000 | 1.80 | 1.83 | 1.80 | 1.83 | 00:00:00 | | 2009-06-12 | 96,500 | 1.82 | 1.83 | 1.80 | 1.81 | 00:00:00 | | 2009-06-15 | 182,900 | 1.82 | 1.82 | 1.76 | 1.76 | 00:00:00 | | 2009-06-16 | 134,000 | 1.76 | 1.80 | 1.76 | 1.78 | 00:00:00 | | 2009-06-17 | 291,100 | 1.78 | 1.78 | 1.73 | 1.73 | 00:00:00 | | 2009-06-18 | 140,800 | 1.75 | 1.75 | 1.69 | 1.72 | 00:00:00 | | 2009-06-19 | 100,000 | 1.73 | 1.79 | 1.73 | 1.76 | 00:00:00 | | 2009-06-22 | 141,800 | 1.76 | 1.76 | 1.70 | 1.70 | 00:00:00 | | 2009-06-23 | 324,700 | 1.66 | 1.68 | 1.63 | 1.64 | 00:00:00 | | 2009-06-24 | 113,400 | 1.66 | 1.68 | 1.60 | 1.67 | 00:00:00 | | 2009-06-25 | 83,700 | 1.69 | 1.69 | 1.66 | 1.66 | 00:00:00 | | 2009-06-26 | 65,800 | 1.66 | 1.68 | 1.66 | 1.66 | 00:00:00 | | 2009-06-29 | 300,200 | 1.66 | 1.75 | 1.66 | 1.75 | 00:00:00 | | 2009-06-30 | 314,200 | 1.76 | 1.78 | 1.75 | 1.76 | 00:00:00 | | 2009-07-01 | 263,600 | 1.72 | 1.77 | 1.72 | 1.77 | 00:00:00 | | 2009-07-02 | 203,200 | 1.78 | 1.78 | 1.70 | 1.71 | 00:00:00 | | 2009-07-03 | 93,300 | 1.72 | 1.73 | 1.71 | 1.71 | 00:00:00 | | 2009-07-06 | 272,800 | 1.72 | 1.72 | 1.65 | 1.67 | 00:00:00 | | 2009-07-07 | 117,100 | 1.67 | 1.69 | 1.66 | 1.66 | 00:00:00 | | 2009-07-08 | 115,300 | 1.66 | 1.67 | 1.64 | 1.65 | 00:00:00 | | 2009-07-09 | 179,400 | 1.68 | 1.70 | 1.66 | 1.69 | 00:00:00 | | 2009-07-10 | 83,300 | 1.67 | 1.70 | 1.67 | 1.69 | 00:00:00 | | 2009-07-13 | 82,600 | 1.69 | 1.71 | 1.68 | 1.71 | 00:00:00 | | 2009-07-14 | 187,600 | 1.71 | 1.72 | 1.67 | 1.70 | 00:00:00 | | 2009-07-15 | 79,500 | 1.70 | 1.71 | 1.68 | 1.70 | 00:00:00 | | 2009-07-16 | 296,800 | 1.73 | 1.73 | 1.67 | 1.68 | 00:00:00 | | 2009-07-17 | 37,100 | 1.70 | 1.70 | 1.68 | 1.69 | 00:00:00 | | 2009-07-20 | 169,500 | 1.70 | 1.70 | 1.68 | 1.69 | 00:00:00 | | 2009-07-21 | 87,400 | 1.70 | 1.70 | 1.68 | 1.70 | 00:00:00 | | 2009-07-22 | 726,100 | 1.68 | 1.79 | 1.68 | 1.79 | 00:00:00 | | 2009-07-23 | 1,132,200 | 1.81 | 1.88 | 1.80 | 1.87 | 00:00:00 | | 2009-07-24 | 437,100 | 1.87 | 1.89 | 1.82 | 1.82 | 00:00:00 | | 2009-07-27 | 142,800 | 1.82 | 1.84 | 1.82 | 1.82 | 00:00:00 | | 2009-07-28 | 179,300 | 1.84 | 1.84 | 1.79 | 1.80 | 00:00:00 | | 2009-07-29 | 72,200 | 1.80 | 1.82 | 1.76 | 1.79 | 00:00:00 | | 2009-07-30 | 221,700 | 1.79 | 1.80 | 1.79 | 1.79 | 00:00:00 | | 2009-07-31 | 503,000 | 1.85 | 1.89 | 1.79 | 1.84 | 00:00:00 | | 2009-08-03 | 208,700 | 1.86 | 1.88 | 1.82 | 1.85 | 00:00:00 | | 2009-08-04 | 190,800 | 1.85 | 1.85 | 1.82 | 1.82 | 00:00:00 | | 2009-08-05 | 153,900 | 1.84 | 1.86 | 1.83 | 1.85 | 00:00:00 | | 2009-08-06 | 148,600 | 1.86 | 1.86 | 1.84 | 1.85 | 00:00:00 | | 2009-08-07 | 86,900 | 1.86 | 1.86 | 1.84 | 1.85 | 00:00:00 | | 2009-08-10 | 56,900 | 1.86 | 1.86 | 1.84 | 1.84 | 00:00:00 | | 2009-08-11 | 187,000 | 1.85 | 1.86 | 1.82 | 1.82 | 00:00:00 | | 2009-08-12 | 65,900 | 1.82 | 1.82 | 1.79 | 1.81 | 00:00:00 | | 2009-08-13 | 166,600 | 1.82 | 1.84 | 1.80 | 1.81 | 00:00:00 | | 2009-08-14 | 122,600 | 1.81 | 1.83 | 1.80 | 1.81 | 00:00:00 | | 2009-08-17 | 109,500 | 1.79 | 1.85 | 1.79 | 1.79 | 00:00:00 | | 2009-08-18 | 40,300 | 1.79 | 1.82 | 1.79 | 1.80 | 00:00:00 | | 2009-08-19 | 136,500 | 1.80 | 1.81 | 1.78 | 1.81 | 00:00:00 | | 2009-08-20 | 373,600 | 1.80 | 1.86 | 1.80 | 1.86 | 00:00:00 | | 2009-08-21 | 464,300 | 1.86 | 1.89 | 1.86 | 1.86 | 00:00:00 | | 2009-08-24 | 542,800 | 1.87 | 1.93 | 1.87 | 1.88 | 00:00:00 | | 2009-08-25 | 261,800 | 1.88 | 1.88 | 1.85 | 1.88 | 00:00:00 | | 2009-08-26 | 240,000 | 1.88 | 1.88 | 1.84 | 1.85 | 00:00:00 | | 2009-08-27 | 185,200 | 1.88 | 1.88 | 1.82 | 1.83 | 00:00:00 | | 2009-08-28 | 108,200 | 1.87 | 1.87 | 1.83 | 1.83 | 00:00:00 | | 2009-08-31 | 62,000 | 1.84 | 1.86 | 1.83 | 1.83 | 00:00:00 | | 2009-09-01 | 238,600 | 1.83 | 1.84 | 1.80 | 1.80 | 00:00:00 | | 2009-09-02 | 637,100 | 1.80 | 1.80 | 1.67 | 1.77 | 00:00:00 | | 2009-09-03 | 280,700 | 1.78 | 1.80 | 1.77 | 1.78 | 00:00:00 | | 2009-09-04 | 517,000 | 1.80 | 1.86 | 1.78 | 1.85 | 00:00:00 | | 2009-09-07 | 360,300 | 1.87 | 1.88 | 1.86 | 1.88 | 00:00:00 | | 2009-09-08 | 252,600 | 1.88 | 1.89 | 1.85 | 1.87 | 00:00:00 | | 2009-09-09 | 699,500 | 1.84 | 1.97 | 1.84 | 1.97 | 00:00:00 | | 2009-09-10 | 1,568,700 | 1.98 | 2.06 | 1.96 | 2.00 | 00:00:00 | | 2009-09-11 | 491,700 | 2.01 | 2.02 | 1.97 | 2.00 | 00:00:00 | | 2009-09-14 | 588,800 | 1.99 | 2.03 | 1.98 | 2.01 | 00:00:00 | | 2009-09-15 | 1,288,600 | 2.04 | 2.09 | 2.04 | 2.08 | 00:00:00 | | 2009-09-16 | 1,407,300 | 2.08 | 2.13 | 2.05 | 2.07 | 00:00:00 | | 2009-09-17 | 604,700 | 2.06 | 2.08 | 2.03 | 2.04 | 00:00:00 | | 2009-09-18 | 337,400 | 2.04 | 2.04 | 2.01 | 2.03 | 00:00:00 | | 2009-09-21 | 238,900 | 2.04 | 2.04 | 2.00 | 2.01 | 00:00:00 | | 2009-09-22 | 1,062,700 | 2.04 | 2.04 | 2.00 | 2.01 | 00:00:00 | | 2009-09-23 | 200,000 | 2.02 | 2.03 | 2.01 | 2.02 | 00:00:00 | | 2009-09-24 | 463,200 | 2.02 | 2.03 | 2.00 | 2.02 | 00:00:00 | | 2009-09-25 | 130,500 | 2.01 | 2.03 | 2.00 | 2.02 | 00:00:00 | | 2009-09-28 | 205,300 | 2.04 | 2.04 | 2.01 | 2.03 | 00:00:00 | | 2009-09-29 | 146,200 | 2.04 | 2.04 | 2.02 | 2.03 | 00:00:00 | | 2009-09-30 | 195,800 | 2.04 | 2.04 | 2.02 | 2.04 | 00:00:00 | | 2009-10-01 | 258,300 | 2.02 | 2.04 | 2.01 | 2.02 | 00:00:00 | | 2009-10-02 | 396,900 | 2.00 | 2.00 | 1.95 | 1.99 | 00:00:00 | | 2009-10-05 | 43,700 | 2.00 | 2.04 | 1.99 | 2.02 | 00:00:00 | | 2009-10-06 | 199,200 | 2.03 | 2.03 | 2.02 | 2.03 | 00:00:00 | | 2009-10-07 | 755,600 | 2.03 | 2.04 | 2.00 | 2.04 | 00:00:00 | | 2009-10-08 | 375,300 | 2.04 | 2.05 | 2.03 | 2.04 | 00:00:00 | | 2009-10-09 | 218,800 | 2.04 | 2.04 | 2.03 | 2.04 | 00:00:00 | | 2009-10-12 | 758,700 | 2.04 | 2.08 | 2.04 | 2.07 | 00:00:00 | | 2009-10-13 | 378,100 | 2.07 | 2.07 | 2.04 | 2.06 | 00:00:00 | | 2009-10-14 | 278,600 | 2.06 | 2.08 | 2.06 | 2.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
