|
 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 | | 2013-01-16 | 630,900 | 1.45 | 1.47 | 1.41 | 1.47 | 00:00:00 | | 2013-01-17 | 887,400 | 1.47 | 1.50 | 1.45 | 1.50 | 00:00:00 | | 2013-01-18 | 459,400 | 1.50 | 1.51 | 1.49 | 1.50 | 00:00:00 | | 2013-01-21 | 1,139,600 | 1.51 | 1.54 | 1.50 | 1.53 | 00:00:00 | | 2013-01-22 | 1,008,500 | 1.54 | 1.55 | 1.51 | 1.52 | 00:00:00 | | 2013-01-23 | 776,100 | 1.53 | 1.53 | 1.49 | 1.51 | 00:00:00 | | 2013-01-24 | 1,332,200 | 1.52 | 1.52 | 1.45 | 1.46 | 00:00:00 | | 2013-01-25 | 750,701 | 1.46 | 1.49 | 1.46 | 1.48 | 00:00:00 | | 2013-01-28 | 352,353 | 1.49 | 1.49 | 1.47 | 1.48 | 00:00:00 | | 2013-01-29 | 579,639 | 1.47 | 1.49 | 1.47 | 1.49 | 00:00:00 | | 2013-01-30 | 204,800 | 1.49 | 1.49 | 1.47 | 1.48 | 00:00:00 | | 2013-01-31 | 398,000 | 1.48 | 1.49 | 1.44 | 1.47 | 00:00:00 | | 2013-02-01 | 404,100 | 1.47 | 1.49 | 1.47 | 1.49 | 00:00:00 | | 2013-02-04 | 277,000 | 1.49 | 1.49 | 1.46 | 1.46 | 00:00:00 | | 2013-02-05 | 457,700 | 1.45 | 1.47 | 1.45 | 1.46 | 00:00:00 | | 2013-02-06 | 280,100 | 1.47 | 1.48 | 1.45 | 1.46 | 00:00:00 | | 2013-02-07 | 218,100 | 1.46 | 1.48 | 1.45 | 1.47 | 00:00:00 | | 2013-02-08 | 196,777 | 1.47 | 1.48 | 1.47 | 1.48 | 00:00:00 | | 2013-02-11 | 295,100 | 1.48 | 1.49 | 1.47 | 1.49 | 00:00:00 | | 2013-02-12 | 623,200 | 1.49 | 1.49 | 1.47 | 1.47 | 00:00:00 | | 2013-02-13 | 1,096,000 | 1.47 | 1.51 | 1.47 | 1.50 | 00:00:00 | | 2013-02-14 | 2,565,500 | 1.50 | 1.57 | 1.50 | 1.55 | 00:00:00 | | 2013-02-15 | 687,600 | 1.56 | 1.56 | 1.54 | 1.55 | 00:00:00 | | 2013-02-18 | 1,021,046 | 1.55 | 1.55 | 1.50 | 1.51 | 00:00:00 | | 2013-02-19 | 967,205 | 1.51 | 1.53 | 1.49 | 1.53 | 00:00:00 | | 2013-02-20 | 217,951 | 1.53 | 1.53 | 1.52 | 1.52 | 00:00:00 | | 2013-02-21 | 657,047 | 1.51 | 1.52 | 1.49 | 1.52 | 00:00:00 | | 2013-02-22 | 552,400 | 1.52 | 1.53 | 1.51 | 1.52 | 00:00:00 | | 2013-02-25 | 582,402 | 1.54 | 1.55 | 1.52 | 1.53 | 00:00:00 | | 2013-02-26 | 291,319 | 1.51 | 1.52 | 1.49 | 1.51 | 00:00:00 | | 2013-02-27 | 414,913 | 1.51 | 1.54 | 1.51 | 1.53 | 00:00:00 | | 2013-02-28 | 200,585 | 1.54 | 1.54 | 1.52 | 1.52 | 00:00:00 | | 2013-03-01 | 490,188 | 1.51 | 1.53 | 1.51 | 1.51 | 00:00:00 | | 2013-03-04 | 213,126 | 1.51 | 1.53 | 1.51 | 1.51 | 00:00:00 | | 2013-03-05 | 410,622 | 1.51 | 1.54 | 1.51 | 1.53 | 00:00:00 | | 2013-03-06 | 285,806 | 1.53 | 1.54 | 1.52 | 1.53 | 00:00:00 | | 2013-03-07 | 376,800 | 1.52 | 1.54 | 1.52 | 1.54 | 00:00:00 | | 2013-03-08 | 271,300 | 1.55 | 1.55 | 1.54 | 1.55 | 00:00:00 | | 2013-03-11 | 482,186 | 1.56 | 1.58 | 1.55 | 1.56 | 00:00:00 | | 2013-03-12 | 369,791 | 1.56 | 1.58 | 1.56 | 1.57 | 00:00:00 | | 2013-03-13 | 310,390 | 1.57 | 1.58 | 1.56 | 1.58 | 00:00:00 | | 2013-03-14 | 1,934,700 | 1.59 | 1.67 | 1.58 | 1.67 | 00:00:00 | | 2013-03-15 | 1,270,600 | 1.67 | 1.70 | 1.66 | 1.69 | 00:00:00 | | 2013-03-18 | 902,908 | 1.66 | 1.72 | 1.62 | 1.71 | 00:00:00 | | 2013-03-19 | 941,800 | 1.70 | 1.74 | 1.65 | 1.66 | 00:00:00 | | 2013-03-20 | 1,088,500 | 1.67 | 1.70 | 1.63 | 1.66 | 00:00:00 | | 2013-03-21 | 740,900 | 1.66 | 1.67 | 1.63 | 1.65 | 00:00:00 | | 2013-03-22 | 859,200 | 1.63 | 1.70 | 1.63 | 1.68 | 00:00:00 | | 2013-03-25 | 609,900 | 1.70 | 1.70 | 1.65 | 1.65 | 00:00:00 | | 2013-03-26 | 318,300 | 1.65 | 1.68 | 1.64 | 1.66 | 00:00:00 | | 2013-03-27 | 353,600 | 1.67 | 1.67 | 1.62 | 1.63 | 00:00:00 | | 2013-03-28 | 761,600 | 1.63 | 1.69 | 1.58 | 1.68 | 00:00:00 | | 2013-03-29 | 0 | 1.68 | 1.68 | 1.68 | 1.68 | 00:00:00 | | 2013-04-01 | 0 | 1.68 | 1.68 | 1.68 | 1.68 | 00:00:00 | | 2013-04-02 | 658,700 | 1.66 | 1.70 | 1.66 | 1.68 | 00:00:00 | | 2013-04-03 | 703,800 | 1.69 | 1.69 | 1.65 | 1.65 | 00:00:00 | | 2013-04-04 | 728,900 | 1.64 | 1.69 | 1.62 | 1.69 | 00:00:00 | | 2013-04-05 | 462,500 | 1.67 | 1.69 | 1.62 | 1.66 | 00:00:00 | | 2013-04-08 | 529,100 | 1.62 | 1.68 | 1.62 | 1.66 | 00:00:00 | | 2013-04-09 | 217,200 | 1.65 | 1.68 | 1.65 | 1.67 | 00:00:00 | | 2013-04-10 | 1,005,100 | 1.68 | 1.70 | 1.66 | 1.67 | 00:00:00 | | 2013-04-11 | 1,174,300 | 1.69 | 1.70 | 1.67 | 1.70 | 00:00:00 | | 2013-04-12 | 583,900 | 1.70 | 1.70 | 1.68 | 1.68 | 00:00:00 | | 2013-04-15 | 276,900 | 1.70 | 1.70 | 1.66 | 1.68 | 00:00:00 | | 2013-04-16 | 374,200 | 1.68 | 1.69 | 1.65 | 1.66 | 00:00:00 | | 2013-04-17 | 581,700 | 1.66 | 1.67 | 1.62 | 1.63 | 00:00:00 | | 2013-04-18 | 450,800 | 1.65 | 1.66 | 1.62 | 1.64 | 00:00:00 | | 2013-04-19 | 321,918 | 1.64 | 1.66 | 1.63 | 1.65 | 00:00:00 | | 2013-04-22 | 234,100 | 1.65 | 1.68 | 1.65 | 1.68 | 00:00:00 | | 2013-04-23 | 656,600 | 1.67 | 1.70 | 1.67 | 1.69 | 00:00:00 | | 2013-04-24 | 448,900 | 1.69 | 1.72 | 1.69 | 1.71 | 00:00:00 | | 2013-04-25 | 609,600 | 1.70 | 1.81 | 1.70 | 1.81 | 00:00:00 | | 2013-04-26 | 393,600 | 1.81 | 1.81 | 1.75 | 1.75 | 00:00:00 | | 2013-04-29 | 318,400 | 1.75 | 1.78 | 1.75 | 1.77 | 00:00:00 | | 2013-04-30 | 281,400 | 1.78 | 1.79 | 1.77 | 1.78 | 00:00:00 | | 2013-05-01 | 0 | 1.78 | 1.78 | 1.78 | 1.78 | 00:00:00 | | 2013-05-02 | 144,700 | 1.78 | 1.79 | 1.77 | 1.79 | 00:00:00 | | 2013-05-03 | 429,500 | 1.79 | 1.80 | 1.77 | 1.79 | 00:00:00 | | 2013-05-06 | 128,700 | 1.78 | 1.79 | 1.77 | 1.79 | 00:00:00 | | 2013-05-07 | 655,200 | 1.80 | 1.81 | 1.77 | 1.77 | 00:00:00 | | 2013-05-08 | 404,500 | 1.77 | 1.78 | 1.76 | 1.77 | 00:00:00 | | 2013-05-09 | 344,900 | 1.78 | 1.80 | 1.78 | 1.79 | 00:00:00 | | 2013-05-10 | 425,116 | 1.80 | 1.82 | 1.78 | 1.82 | 00:00:00 | | 2013-05-13 | 381,700 | 1.82 | 1.82 | 1.79 | 1.79 | 00:00:00 | | 2013-05-14 | 250,800 | 1.79 | 1.79 | 1.75 | 1.78 | 00:00:00 | | 2013-05-15 | 317,100 | 1.78 | 1.79 | 1.75 | 1.78 | 00:00:00 | | 2013-05-16 | 417,647 | 1.78 | 1.78 | 1.75 | 1.75 | 00:00:00 | | 2013-05-17 | 533,239 | 1.67 | 1.68 | 1.63 | 1.64 | 00:00:00 | | 2013-05-20 | 249,176 | 1.64 | 1.70 | 1.64 | 1.70 | 00:00:00 | | 2013-05-21 | 510,378 | 1.69 | 1.73 | 1.69 | 1.70 | 00:00:00 | | 2013-05-22 | 284,552 | 1.70 | 1.71 | 1.69 | 1.69 | 00:00:00 | | 2013-05-23 | 257,605 | 1.66 | 1.68 | 1.65 | 1.65 | 00:00:00 | | 2013-05-24 | 281,497 | 1.65 | 1.67 | 1.65 | 1.66 | 00:00:00 | | 2013-05-27 | 62,700 | 1.66 | 1.67 | 1.66 | 1.66 | 00:00:00 | | 2013-05-28 | 243,252 | 1.66 | 1.67 | 1.66 | 1.67 | 00:00:00 | | 2013-05-29 | 120,671 | 1.66 | 1.67 | 1.65 | 1.65 | 00:00:00 | | 2013-05-30 | 241,698 | 1.65 | 1.65 | 1.61 | 1.61 | 00:00:00 | | 2013-05-31 | 933,345 | 1.61 | 1.62 | 1.50 | 1.56 | 00:00:00 | | 2013-06-03 | 388,433 | 1.55 | 1.56 | 1.50 | 1.50 | 00:00:00 | | 2013-06-04 | 532,658 | 1.52 | 1.56 | 1.52 | 1.56 | 00:00:00 | | 2013-06-05 | 603,522 | 1.54 | 1.56 | 1.52 | 1.53 | 00:00:00 | | 2013-06-06 | 1,090,887 | 1.53 | 1.58 | 1.53 | 1.58 | 00:00:00 | | 2013-06-07 | 604,091 | 1.58 | 1.60 | 1.56 | 1.57 | 00:00:00 | | 2013-06-10 | 167,600 | 1.57 | 1.58 | 1.55 | 1.56 | 00:00:00 | | 2013-06-11 | 195,400 | 1.56 | 1.58 | 1.54 | 1.55 | 00:00:00 | | 2013-06-12 | 84,500 | 1.55 | 1.56 | 1.54 | 1.55 | 00:00:00 | | 2013-06-13 | 119,507 | 1.56 | 1.56 | 1.52 | 1.53 | 00:00:00 | | 2013-06-14 | 277,877 | 1.53 | 1.58 | 1.53 | 1.56 | 00:00:00 | | 2013-06-17 | 773,400 | 1.58 | 1.66 | 1.58 | 1.60 | 00:00:00 | | 2013-06-18 | 538,693 | 1.61 | 1.61 | 1.59 | 1.61 | 00:00:00 | | 2013-06-19 | 287,771 | 1.61 | 1.61 | 1.58 | 1.60 | 00:00:00 | | 2013-06-20 | 437,400 | 1.59 | 1.60 | 1.50 | 1.58 | 00:00:00 | | 2013-06-21 | 638,700 | 1.57 | 1.59 | 1.51 | 1.51 | 00:00:00 | | 2013-06-24 | 365,800 | 1.52 | 1.54 | 1.45 | 1.50 | 00:00:00 | | 2013-06-25 | 96,914 | 1.49 | 1.54 | 1.49 | 1.53 | 00:00:00 | | 2013-06-26 | 132,343 | 1.54 | 1.58 | 1.52 | 1.58 | 00:00:00 | | 2013-06-27 | 109,500 | 1.56 | 1.57 | 1.55 | 1.57 | 00:00:00 | | 2013-06-28 | 106,300 | 1.57 | 1.58 | 1.55 | 1.56 | 00:00:00 | | 2013-07-01 | 170,200 | 1.55 | 1.60 | 1.55 | 1.60 | 00:00:00 | | 2013-07-02 | 104,400 | 1.58 | 1.60 | 1.56 | 1.59 | 00:00:00 | | 2013-07-03 | 1,246,800 | 1.50 | 1.50 | 1.45 | 1.46 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
