|
 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 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-04-06 | 204,900 | 1.63 | 1.63 | 1.60 | 1.61 | 00:00:00 | | 2010-04-07 | 959,300 | 1.62 | 1.65 | 1.60 | 1.62 | 00:00:00 | | 2010-04-08 | 362,500 | 1.62 | 1.62 | 1.60 | 1.60 | 00:00:00 | | 2010-04-09 | 586,400 | 1.61 | 1.62 | 1.60 | 1.61 | 00:00:00 | | 2010-04-12 | 545,100 | 1.61 | 1.62 | 1.60 | 1.60 | 00:00:00 | | 2010-04-13 | 206,700 | 1.62 | 1.62 | 1.60 | 1.60 | 00:00:00 | | 2010-04-14 | 759,800 | 1.61 | 1.62 | 1.60 | 1.61 | 00:00:00 | | 2010-04-15 | 594,500 | 1.61 | 1.62 | 1.60 | 1.60 | 00:00:00 | | 2010-04-16 | 515,800 | 1.60 | 1.60 | 1.59 | 1.59 | 00:00:00 | | 2010-04-19 | 343,300 | 1.58 | 1.59 | 1.54 | 1.55 | 00:00:00 | | 2010-04-20 | 310,700 | 1.55 | 1.58 | 1.55 | 1.55 | 00:00:00 | | 2010-04-21 | 550,000 | 1.55 | 1.56 | 1.46 | 1.47 | 00:00:00 | | 2010-04-22 | 1,188,000 | 1.50 | 1.53 | 1.43 | 1.45 | 00:00:00 | | 2010-04-23 | 351,100 | 1.46 | 1.49 | 1.44 | 1.45 | 00:00:00 | | 2010-04-26 | 250,800 | 1.45 | 1.48 | 1.40 | 1.40 | 00:00:00 | | 2010-04-27 | 810,900 | 1.40 | 1.40 | 1.30 | 1.31 | 00:00:00 | | 2010-04-28 | 1,958,500 | 1.20 | 1.32 | 1.13 | 1.23 | 00:00:00 | | 2010-04-29 | 1,222,000 | 1.24 | 1.32 | 1.24 | 1.32 | 00:00:00 | | 2010-04-30 | 968,900 | 1.34 | 1.39 | 1.30 | 1.31 | 00:00:00 | | 2010-05-03 | 174,300 | 1.32 | 1.33 | 1.29 | 1.32 | 00:00:00 | | 2010-05-04 | 307,100 | 1.34 | 1.34 | 1.25 | 1.25 | 00:00:00 | | 2010-05-05 | 706,300 | 1.25 | 1.27 | 1.18 | 1.20 | 00:00:00 | | 2010-05-06 | 1,922,200 | 1.20 | 1.28 | 1.17 | 1.25 | 00:00:00 | | 2010-05-07 | 1,790,400 | 1.22 | 1.28 | 1.18 | 1.24 | 00:00:00 | | 2010-05-10 | 1,361,400 | 1.30 | 1.40 | 1.30 | 1.40 | 00:00:00 | | 2010-05-11 | 709,800 | 1.40 | 1.42 | 1.34 | 1.35 | 00:00:00 | | 2010-05-12 | 433,100 | 1.38 | 1.38 | 1.34 | 1.36 | 00:00:00 | | 2010-05-13 | 469,600 | 1.41 | 1.41 | 1.34 | 1.35 | 00:00:00 | | 2010-05-14 | 614,800 | 1.35 | 1.35 | 1.28 | 1.29 | 00:00:00 | | 2010-05-17 | 326,400 | 1.27 | 1.31 | 1.23 | 1.28 | 00:00:00 | | 2010-05-18 | 265,800 | 1.30 | 1.32 | 1.27 | 1.30 | 00:00:00 | | 2010-05-19 | 359,200 | 1.26 | 1.29 | 1.25 | 1.27 | 00:00:00 | | 2010-05-20 | 380,000 | 1.28 | 1.30 | 1.20 | 1.25 | 00:00:00 | | 2010-05-21 | 1,058,000 | 1.22 | 1.29 | 1.22 | 1.26 | 00:00:00 | | 2010-05-24 | 143,700 | 1.27 | 1.29 | 1.24 | 1.25 | 00:00:00 | | 2010-05-25 | 218,700 | 1.23 | 1.26 | 1.20 | 1.21 | 00:00:00 | | 2010-05-26 | 703,200 | 1.21 | 1.27 | 1.21 | 1.27 | 00:00:00 | | 2010-05-27 | 879,100 | 1.27 | 1.31 | 1.24 | 1.29 | 00:00:00 | | 2010-05-28 | 490,500 | 1.28 | 1.30 | 1.26 | 1.28 | 00:00:00 | | 2010-05-31 | 90,000 | 1.29 | 1.30 | 1.27 | 1.27 | 00:00:00 | | 2010-06-01 | 425,500 | 1.26 | 1.29 | 1.23 | 1.27 | 00:00:00 | | 2010-06-02 | 1,491,000 | 1.24 | 1.39 | 1.24 | 1.38 | 00:00:00 | | 2010-06-03 | 2,486,900 | 1.39 | 1.55 | 1.39 | 1.47 | 00:00:00 | | 2010-06-04 | 1,949,400 | 1.50 | 1.52 | 1.37 | 1.38 | 00:00:00 | | 2010-06-07 | 1,828,800 | 1.36 | 1.48 | 1.32 | 1.43 | 00:00:00 | | 2010-06-08 | 1,115,400 | 1.45 | 1.48 | 1.38 | 1.40 | 00:00:00 | | 2010-06-09 | 825,500 | 1.42 | 1.43 | 1.37 | 1.40 | 00:00:00 | | 2010-06-10 | 741,900 | 1.41 | 1.43 | 1.37 | 1.41 | 00:00:00 | | 2010-06-11 | 1,433,500 | 1.42 | 1.43 | 1.38 | 1.42 | 00:00:00 | | 2010-06-14 | 361,600 | 1.42 | 1.43 | 1.41 | 1.42 | 00:00:00 | | 2010-06-15 | 1,215,600 | 1.40 | 1.45 | 1.39 | 1.43 | 00:00:00 | | 2010-06-16 | 645,100 | 1.43 | 1.45 | 1.41 | 1.42 | 00:00:00 | | 2010-06-17 | 347,600 | 1.42 | 1.43 | 1.41 | 1.41 | 00:00:00 | | 2010-06-18 | 408,500 | 1.42 | 1.43 | 1.41 | 1.43 | 00:00:00 | | 2010-06-21 | 807,400 | 1.44 | 1.46 | 1.43 | 1.45 | 00:00:00 | | 2010-06-22 | 481,200 | 1.44 | 1.45 | 1.41 | 1.43 | 00:00:00 | | 2010-06-23 | 1,350,400 | 1.42 | 1.49 | 1.41 | 1.46 | 00:00:00 | | 2010-06-24 | 581,400 | 1.47 | 1.48 | 1.39 | 1.41 | 00:00:00 | | 2010-06-25 | 817,900 | 1.40 | 1.44 | 1.38 | 1.41 | 00:00:00 | | 2010-06-28 | 336,300 | 1.42 | 1.43 | 1.40 | 1.43 | 00:00:00 | | 2010-06-29 | 599,600 | 1.42 | 1.42 | 1.38 | 1.40 | 00:00:00 | | 2010-06-30 | 2,095,500 | 1.41 | 1.46 | 1.36 | 1.38 | 00:00:00 | | 2010-07-01 | 559,500 | 1.39 | 1.39 | 1.36 | 1.38 | 00:00:00 | | 2010-07-02 | 608,200 | 1.38 | 1.42 | 1.37 | 1.41 | 00:00:00 | | 2010-07-05 | 400,600 | 1.42 | 1.42 | 1.38 | 1.39 | 00:00:00 | | 2010-07-06 | 394,000 | 1.38 | 1.42 | 1.38 | 1.41 | 00:00:00 | | 2010-07-07 | 363,300 | 1.42 | 1.43 | 1.40 | 1.42 | 00:00:00 | | 2010-07-08 | 636,900 | 1.42 | 1.45 | 1.41 | 1.43 | 00:00:00 | | 2010-07-09 | 798,600 | 1.43 | 1.43 | 1.37 | 1.41 | 00:00:00 | | 2010-07-12 | 128,800 | 1.42 | 1.42 | 1.38 | 1.40 | 00:00:00 | | 2010-07-13 | 194,200 | 1.40 | 1.42 | 1.39 | 1.41 | 00:00:00 | | 2010-07-14 | 259,400 | 1.42 | 1.43 | 1.40 | 1.41 | 00:00:00 | | 2010-07-15 | 446,400 | 1.41 | 1.45 | 1.40 | 1.43 | 00:00:00 | | 2010-07-16 | 99,800 | 1.43 | 1.43 | 1.40 | 1.41 | 00:00:00 | | 2010-07-19 | 200,400 | 1.40 | 1.41 | 1.37 | 1.40 | 00:00:00 | | 2010-07-20 | 142,600 | 1.42 | 1.42 | 1.38 | 1.39 | 00:00:00 | | 2010-07-21 | 69,600 | 1.42 | 1.42 | 1.39 | 1.39 | 00:00:00 | | 2010-07-22 | 82,900 | 1.40 | 1.41 | 1.39 | 1.41 | 00:00:00 | | 2010-07-23 | 159,200 | 1.41 | 1.42 | 1.39 | 1.40 | 00:00:00 | | 2010-07-26 | 391,400 | 1.40 | 1.43 | 1.40 | 1.43 | 00:00:00 | | 2010-07-27 | 575,900 | 1.43 | 1.45 | 1.41 | 1.43 | 00:00:00 | | 2010-07-28 | 2,562,900 | 1.42 | 1.52 | 1.42 | 1.52 | 00:00:00 | | 2010-07-29 | 1,371,800 | 1.53 | 1.55 | 1.48 | 1.52 | 00:00:00 | | 2010-07-30 | 448,300 | 1.54 | 1.54 | 1.48 | 1.49 | 00:00:00 | | 2010-08-02 | 248,200 | 1.49 | 1.52 | 1.48 | 1.50 | 00:00:00 | | 2010-08-03 | 370,700 | 1.51 | 1.51 | 1.48 | 1.50 | 00:00:00 | | 2010-08-04 | 586,100 | 1.48 | 1.53 | 1.48 | 1.51 | 00:00:00 | | 2010-08-05 | 638,700 | 1.51 | 1.55 | 1.51 | 1.54 | 00:00:00 | | 2010-08-06 | 351,000 | 1.55 | 1.55 | 1.51 | 1.51 | 00:00:00 | | 2010-08-09 | 258,700 | 1.52 | 1.53 | 1.51 | 1.52 | 00:00:00 | | 2010-08-10 | 192,800 | 1.50 | 1.53 | 1.50 | 1.52 | 00:00:00 | | 2010-08-11 | 344,800 | 1.51 | 1.51 | 1.47 | 1.48 | 00:00:00 | | 2010-08-12 | 311,100 | 1.46 | 1.50 | 1.46 | 1.49 | 00:00:00 | | 2010-08-13 | 384,800 | 1.50 | 1.51 | 1.46 | 1.49 | 00:00:00 | | 2010-08-16 | 59,700 | 1.49 | 1.49 | 1.49 | 1.49 | 00:00:00 | | 2010-08-17 | 161,000 | 1.48 | 1.50 | 1.48 | 1.50 | 00:00:00 | | 2010-08-18 | 95,200 | 1.48 | 1.50 | 1.48 | 1.48 | 00:00:00 | | 2010-08-19 | 366,800 | 1.49 | 1.51 | 1.47 | 1.47 | 00:00:00 | | 2010-08-20 | 243,200 | 1.47 | 1.49 | 1.47 | 1.47 | 00:00:00 | | 2010-08-23 | 56,200 | 1.49 | 1.50 | 1.48 | 1.48 | 00:00:00 | | 2010-08-24 | 433,500 | 1.47 | 1.48 | 1.41 | 1.46 | 00:00:00 | | 2010-08-25 | 191,200 | 1.44 | 1.47 | 1.41 | 1.42 | 00:00:00 | | 2010-08-26 | 148,700 | 1.42 | 1.44 | 1.42 | 1.42 | 00:00:00 | | 2010-08-27 | 100,400 | 1.41 | 1.46 | 1.41 | 1.44 | 00:00:00 | | 2010-08-30 | 44,500 | 1.46 | 1.46 | 1.44 | 1.45 | 00:00:00 | | 2010-08-31 | 161,200 | 1.45 | 1.46 | 1.41 | 1.46 | 00:00:00 | | 2010-09-01 | 162,200 | 1.43 | 1.49 | 1.43 | 1.49 | 00:00:00 | | 2010-09-02 | 98,900 | 1.48 | 1.49 | 1.47 | 1.48 | 00:00:00 | | 2010-09-03 | 150,900 | 1.48 | 1.50 | 1.46 | 1.48 | 00:00:00 | | 2010-09-06 | 51,700 | 1.49 | 1.49 | 1.45 | 1.48 | 00:00:00 | | 2010-09-07 | 87,600 | 1.46 | 1.47 | 1.46 | 1.46 | 00:00:00 | | 2010-09-08 | 164,200 | 1.46 | 1.47 | 1.43 | 1.44 | 00:00:00 | | 2010-09-09 | 142,500 | 1.46 | 1.47 | 1.44 | 1.46 | 00:00:00 | | 2010-09-10 | 54,100 | 1.46 | 1.46 | 1.43 | 1.46 | 00:00:00 | | 2010-09-13 | 62,900 | 1.44 | 1.47 | 1.44 | 1.47 | 00:00:00 | | 2010-09-14 | 45,200 | 1.45 | 1.47 | 1.45 | 1.46 | 00:00:00 | | 2010-09-15 | 55,800 | 1.47 | 1.47 | 1.45 | 1.46 | 00:00:00 | | 2010-09-16 | 376,600 | 1.47 | 1.49 | 1.43 | 1.43 | 00:00:00 | | 2010-09-17 | 278,300 | 1.44 | 1.46 | 1.42 | 1.42 | 00:00:00 | | 2010-09-20 | 248,700 | 1.41 | 1.45 | 1.37 | 1.41 | 00:00:00 | | 2010-09-21 | 72,000 | 1.42 | 1.43 | 1.40 | 1.42 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
