|
 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 | | 2012-02-10 | 83,600 | 1.29 | 1.30 | 1.28 | 1.30 | 00:00:00 | | 2012-02-13 | 422,600 | 1.30 | 1.31 | 1.26 | 1.29 | 00:00:00 | | 2012-02-14 | 72,600 | 1.30 | 1.31 | 1.29 | 1.29 | 00:00:00 | | 2012-02-15 | 73,700 | 1.29 | 1.29 | 1.28 | 1.28 | 00:00:00 | | 2012-02-16 | 151,000 | 1.28 | 1.28 | 1.26 | 1.26 | 00:00:00 | | 2012-02-17 | 41,200 | 1.28 | 1.28 | 1.26 | 1.28 | 00:00:00 | | 2012-02-20 | 47,600 | 1.26 | 1.28 | 1.26 | 1.28 | 00:00:00 | | 2012-02-21 | 27,200 | 1.28 | 1.28 | 1.27 | 1.27 | 00:00:00 | | 2012-02-22 | 99,700 | 1.26 | 1.28 | 1.24 | 1.24 | 00:00:00 | | 2012-02-23 | 174,500 | 1.25 | 1.25 | 1.22 | 1.23 | 00:00:00 | | 2012-02-24 | 215,000 | 1.24 | 1.27 | 1.24 | 1.26 | 00:00:00 | | 2012-02-27 | 33,800 | 1.25 | 1.26 | 1.24 | 1.26 | 00:00:00 | | 2012-02-28 | 78,700 | 1.25 | 1.26 | 1.23 | 1.23 | 00:00:00 | | 2012-02-29 | 160,100 | 1.23 | 1.25 | 1.21 | 1.25 | 00:00:00 | | 2012-03-01 | 145,500 | 1.25 | 1.28 | 1.23 | 1.26 | 00:00:00 | | 2012-03-02 | 186,400 | 1.26 | 1.28 | 1.25 | 1.26 | 00:00:00 | | 2012-03-05 | 261,300 | 1.24 | 1.28 | 1.24 | 1.28 | 00:00:00 | | 2012-03-06 | 190,200 | 1.27 | 1.27 | 1.25 | 1.25 | 00:00:00 | | 2012-03-07 | 297,200 | 1.27 | 1.27 | 1.23 | 1.23 | 00:00:00 | | 2012-03-08 | 309,300 | 1.25 | 1.27 | 1.24 | 1.25 | 00:00:00 | | 2012-03-09 | 152,600 | 1.27 | 1.27 | 1.24 | 1.25 | 00:00:00 | | 2012-03-12 | 361,100 | 1.22 | 1.24 | 1.22 | 1.23 | 00:00:00 | | 2012-03-13 | 279,000 | 1.22 | 1.24 | 1.22 | 1.24 | 00:00:00 | | 2012-03-14 | 162,200 | 1.24 | 1.24 | 1.22 | 1.23 | 00:00:00 | | 2012-03-15 | 167,500 | 1.23 | 1.24 | 1.21 | 1.24 | 00:00:00 | | 2012-03-16 | 166,600 | 1.23 | 1.23 | 1.21 | 1.21 | 00:00:00 | | 2012-03-19 | 160,500 | 1.21 | 1.23 | 1.21 | 1.22 | 00:00:00 | | 2012-03-20 | 180,600 | 1.21 | 1.22 | 1.20 | 1.21 | 00:00:00 | | 2012-03-21 | 415,000 | 1.22 | 1.22 | 1.21 | 1.22 | 00:00:00 | | 2012-03-22 | 198,846 | 1.22 | 1.22 | 1.20 | 1.21 | 00:00:00 | | 2012-03-23 | 245,500 | 1.20 | 1.23 | 1.20 | 1.23 | 00:00:00 | | 2012-03-26 | 127,400 | 1.21 | 1.25 | 1.21 | 1.24 | 00:00:00 | | 2012-03-27 | 138,600 | 1.22 | 1.25 | 1.22 | 1.24 | 00:00:00 | | 2012-03-28 | 101,100 | 1.23 | 1.24 | 1.20 | 1.23 | 00:00:00 | | 2012-03-29 | 51,500 | 1.22 | 1.23 | 1.21 | 1.22 | 00:00:00 | | 2012-03-30 | 337,200 | 1.22 | 1.22 | 1.19 | 1.22 | 00:00:00 | | 2012-04-02 | 700,100 | 1.21 | 1.26 | 1.19 | 1.25 | 00:00:00 | | 2012-04-03 | 156,200 | 1.25 | 1.25 | 1.24 | 1.24 | 00:00:00 | | 2012-04-04 | 229,500 | 1.23 | 1.23 | 1.21 | 1.22 | 00:00:00 | | 2012-04-05 | 101,600 | 1.22 | 1.23 | 1.20 | 1.22 | 00:00:00 | | 2012-04-10 | 140,800 | 1.20 | 1.21 | 1.20 | 1.20 | 00:00:00 | | 2012-04-11 | 247,300 | 1.20 | 1.22 | 1.19 | 1.21 | 00:00:00 | | 2012-04-12 | 482,400 | 1.20 | 1.23 | 1.20 | 1.22 | 00:00:00 | | 2012-04-13 | 109,100 | 1.23 | 1.23 | 1.22 | 1.23 | 00:00:00 | | 2012-04-16 | 119,400 | 1.21 | 1.23 | 1.21 | 1.22 | 00:00:00 | | 2012-04-17 | 151,500 | 1.21 | 1.23 | 1.21 | 1.22 | 00:00:00 | | 2012-04-18 | 90,500 | 1.21 | 1.23 | 1.21 | 1.22 | 00:00:00 | | 2012-04-19 | 210,300 | 1.22 | 1.22 | 1.20 | 1.21 | 00:00:00 | | 2012-04-20 | 531,700 | 1.22 | 1.22 | 1.20 | 1.22 | 00:00:00 | | 2012-04-23 | 118,300 | 1.21 | 1.22 | 1.19 | 1.22 | 00:00:00 | | 2012-04-24 | 286,700 | 1.21 | 1.23 | 1.19 | 1.23 | 00:00:00 | | 2012-04-25 | 190,200 | 1.20 | 1.23 | 1.20 | 1.23 | 00:00:00 | | 2012-04-26 | 324,800 | 1.22 | 1.23 | 1.20 | 1.23 | 00:00:00 | | 2012-04-27 | 255,800 | 1.21 | 1.23 | 1.21 | 1.22 | 00:00:00 | | 2012-04-30 | 156,200 | 1.21 | 1.23 | 1.20 | 1.22 | 00:00:00 | | 2012-05-02 | 87,000 | 1.23 | 1.23 | 1.21 | 1.23 | 00:00:00 | | 2012-05-03 | 73,200 | 1.21 | 1.22 | 1.21 | 1.21 | 00:00:00 | | 2012-05-04 | 244,700 | 1.23 | 1.25 | 1.22 | 1.22 | 00:00:00 | | 2012-05-07 | 61,100 | 1.22 | 1.24 | 1.22 | 1.23 | 00:00:00 | | 2012-05-08 | 137,400 | 1.22 | 1.24 | 1.22 | 1.22 | 00:00:00 | | 2012-05-09 | 2,432,200 | 1.22 | 1.23 | 1.22 | 1.22 | 00:00:00 | | 2012-05-10 | 227,600 | 1.22 | 1.23 | 1.22 | 1.23 | 00:00:00 | | 2012-05-11 | 197,100 | 1.23 | 1.25 | 1.21 | 1.25 | 00:00:00 | | 2012-05-14 | 107,300 | 1.24 | 1.25 | 1.22 | 1.23 | 00:00:00 | | 2012-05-15 | 48,691 | 1.22 | 1.23 | 1.21 | 1.21 | 00:00:00 | | 2012-05-16 | 186,100 | 1.21 | 1.21 | 1.17 | 1.17 | 00:00:00 | | 2012-05-17 | 263,600 | 1.19 | 1.19 | 1.11 | 1.14 | 00:00:00 | | 2012-05-18 | 120,200 | 1.12 | 1.15 | 1.10 | 1.12 | 00:00:00 | | 2012-05-21 | 172,000 | 1.09 | 1.09 | 1.05 | 1.08 | 00:00:00 | | 2012-05-22 | 341,600 | 1.04 | 1.09 | 1.04 | 1.09 | 00:00:00 | | 2012-05-23 | 78,800 | 1.09 | 1.09 | 1.06 | 1.07 | 00:00:00 | | 2012-05-24 | 177,100 | 1.07 | 1.09 | 1.06 | 1.08 | 00:00:00 | | 2012-05-25 | 322,100 | 1.06 | 1.14 | 1.06 | 1.13 | 00:00:00 | | 2012-05-28 | 254,900 | 1.09 | 1.15 | 1.09 | 1.15 | 00:00:00 | | 2012-05-29 | 205,000 | 1.15 | 1.15 | 1.09 | 1.15 | 00:00:00 | | 2012-05-30 | 591,300 | 1.14 | 1.15 | 1.12 | 1.15 | 00:00:00 | | 2012-05-31 | 330,400 | 1.14 | 1.15 | 1.14 | 1.14 | 00:00:00 | | 2012-06-01 | 233,000 | 1.14 | 1.15 | 1.14 | 1.14 | 00:00:00 | | 2012-06-04 | 97,615 | 1.12 | 1.15 | 1.12 | 1.15 | 00:00:00 | | 2012-06-05 | 297,200 | 1.16 | 1.17 | 1.15 | 1.16 | 00:00:00 | | 2012-06-06 | 416,500 | 1.17 | 1.17 | 1.16 | 1.16 | 00:00:00 | | 2012-06-07 | 97,300 | 1.16 | 1.17 | 1.16 | 1.17 | 00:00:00 | | 2012-06-08 | 191,200 | 1.17 | 1.18 | 1.17 | 1.18 | 00:00:00 | | 2012-06-11 | 348,700 | 1.18 | 1.19 | 1.18 | 1.19 | 00:00:00 | | 2012-06-12 | 227,900 | 1.19 | 1.20 | 1.16 | 1.18 | 00:00:00 | | 2012-06-13 | 22,900 | 1.20 | 1.20 | 1.18 | 1.18 | 00:00:00 | | 2012-06-14 | 120,600 | 1.18 | 1.19 | 1.16 | 1.19 | 00:00:00 | | 2012-06-15 | 632,900 | 1.17 | 1.20 | 1.16 | 1.20 | 00:00:00 | | 2012-06-18 | 701,600 | 1.20 | 1.25 | 1.20 | 1.24 | 00:00:00 | | 2012-06-19 | 433,800 | 1.24 | 1.28 | 1.23 | 1.27 | 00:00:00 | | 2012-06-20 | 140,100 | 1.27 | 1.29 | 1.26 | 1.29 | 00:00:00 | | 2012-06-21 | 139,400 | 1.30 | 1.30 | 1.28 | 1.28 | 00:00:00 | | 2012-06-22 | 192,000 | 1.29 | 1.29 | 1.28 | 1.29 | 00:00:00 | | 2012-06-25 | 117,900 | 1.30 | 1.30 | 1.28 | 1.29 | 00:00:00 | | 2012-06-26 | 201,200 | 1.27 | 1.29 | 1.27 | 1.29 | 00:00:00 | | 2012-06-27 | 203,600 | 1.29 | 1.30 | 1.28 | 1.29 | 00:00:00 | | 2012-06-28 | 163,600 | 1.29 | 1.29 | 1.28 | 1.29 | 00:00:00 | | 2012-06-29 | 215,600 | 1.30 | 1.31 | 1.27 | 1.31 | 00:00:00 | | 2012-07-02 | 72,800 | 1.30 | 1.31 | 1.30 | 1.31 | 00:00:00 | | 2012-07-03 | 97,400 | 1.32 | 1.32 | 1.29 | 1.31 | 00:00:00 | | 2012-07-04 | 60,900 | 1.29 | 1.32 | 1.29 | 1.32 | 00:00:00 | | 2012-07-05 | 168,000 | 1.32 | 1.34 | 1.31 | 1.34 | 00:00:00 | | 2012-07-06 | 41,800 | 1.34 | 1.34 | 1.30 | 1.31 | 00:00:00 | | 2012-07-09 | 197,900 | 1.29 | 1.31 | 1.28 | 1.31 | 00:00:00 | | 2012-07-10 | 184,500 | 1.29 | 1.30 | 1.28 | 1.30 | 00:00:00 | | 2012-07-11 | 54,400 | 1.30 | 1.30 | 1.27 | 1.27 | 00:00:00 | | 2012-07-12 | 95,500 | 1.27 | 1.28 | 1.24 | 1.25 | 00:00:00 | | 2012-07-13 | 98,900 | 1.26 | 1.27 | 1.25 | 1.26 | 00:00:00 | | 2012-07-16 | 127,100 | 1.24 | 1.27 | 1.24 | 1.26 | 00:00:00 | | 2012-07-17 | 77,800 | 1.27 | 1.27 | 1.26 | 1.27 | 00:00:00 | | 2012-07-18 | 178,000 | 1.25 | 1.28 | 1.25 | 1.28 | 00:00:00 | | 2012-07-19 | 90,300 | 1.27 | 1.27 | 1.26 | 1.27 | 00:00:00 | | 2012-07-20 | 42,300 | 1.26 | 1.27 | 1.25 | 1.25 | 00:00:00 | | 2012-07-23 | 171,000 | 1.25 | 1.25 | 1.17 | 1.22 | 00:00:00 | | 2012-07-24 | 121,900 | 1.21 | 1.24 | 1.20 | 1.20 | 00:00:00 | | 2012-07-25 | 166,200 | 1.25 | 1.25 | 1.18 | 1.21 | 00:00:00 | | 2012-07-26 | 188,200 | 1.20 | 1.22 | 1.13 | 1.20 | 00:00:00 | | 2012-07-27 | 78,400 | 1.21 | 1.22 | 1.18 | 1.22 | 00:00:00 | | 2012-07-30 | 44,500 | 1.23 | 1.23 | 1.22 | 1.22 | 00:00:00 | | 2012-07-31 | 8,500 | 1.21 | 1.24 | 1.21 | 1.22 | 00:00:00 | | 2012-08-01 | 20,100 | 1.23 | 1.23 | 1.21 | 1.23 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
