|
 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 | | 2014-11-21 | 105,700 | 1.31 | 1.38 | 1.28 | 1.36 | 00:00:00 | | 2014-11-24 | 152,588 | 1.34 | 1.39 | 1.33 | 1.38 | 00:00:00 | | 2014-11-25 | 97,268 | 1.39 | 1.43 | 1.37 | 1.42 | 00:00:00 | | 2014-11-26 | 190,621 | 1.46 | 1.46 | 1.43 | 1.44 | 00:00:00 | | 2014-11-27 | 30,790 | 1.39 | 1.49 | 1.39 | 1.47 | 00:00:00 | | 2014-11-28 | 102,664 | 1.46 | 1.48 | 1.44 | 1.47 | 00:00:00 | | 2014-12-01 | 71,990 | 1.47 | 1.47 | 1.45 | 1.47 | 00:00:00 | | 2014-12-02 | 60,812 | 1.46 | 1.46 | 1.41 | 1.41 | 00:00:00 | | 2014-12-03 | 44,940 | 1.39 | 1.39 | 1.37 | 1.39 | 00:00:00 | | 2014-12-04 | 35,347 | 1.36 | 1.40 | 1.36 | 1.37 | 00:00:00 | | 2014-12-05 | 552,934 | 1.38 | 1.45 | 1.35 | 1.45 | 00:00:00 | | 2014-12-08 | 286,140 | 1.44 | 1.45 | 1.38 | 1.38 | 00:00:00 | | 2014-12-09 | 22,001 | 1.34 | 1.38 | 1.34 | 1.37 | 00:00:00 | | 2014-12-10 | 71,756 | 1.32 | 1.41 | 1.32 | 1.38 | 00:00:00 | | 2014-12-11 | 97,064 | 1.32 | 1.39 | 1.32 | 1.34 | 00:00:00 | | 2014-12-12 | 148,820 | 1.36 | 1.39 | 1.32 | 1.34 | 00:00:00 | | 2014-12-15 | 189,500 | 1.32 | 1.38 | 1.32 | 1.34 | 00:00:00 | | 2014-12-16 | 274,100 | 1.33 | 1.35 | 1.30 | 1.33 | 00:00:00 | | 2014-12-17 | 229,900 | 1.28 | 1.33 | 1.27 | 1.27 | 00:00:00 | | 2014-12-18 | 359,500 | 1.30 | 1.35 | 1.29 | 1.30 | 00:00:00 | | 2014-12-19 | 161,600 | 1.30 | 1.33 | 1.29 | 1.30 | 00:00:00 | | 2014-12-22 | 356,863 | 1.31 | 1.36 | 1.28 | 1.28 | 00:00:00 | | 2014-12-23 | 162,700 | 1.30 | 1.33 | 1.29 | 1.31 | 00:00:00 | | 2014-12-24 | 90,400 | 1.31 | 1.32 | 1.27 | 1.30 | 00:00:00 | | 2014-12-25 | 0 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2014-12-26 | 0 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2014-12-29 | 584,225 | 1.27 | 1.34 | 1.27 | 1.31 | 00:00:00 | | 2014-12-30 | 809,300 | 1.30 | 1.50 | 1.30 | 1.50 | 00:00:00 | | 2014-12-31 | 63,700 | 1.44 | 1.51 | 1.44 | 1.45 | 00:00:00 | | 2015-01-02 | 200,484 | 1.42 | 1.69 | 1.42 | 1.69 | 00:00:00 | | 2015-01-05 | 188,170 | 1.56 | 1.64 | 1.50 | 1.50 | 00:00:00 | | 2015-01-06 | 166,200 | 1.48 | 1.50 | 1.40 | 1.42 | 00:00:00 | | 2015-01-07 | 111,700 | 1.35 | 1.45 | 1.35 | 1.41 | 00:00:00 | | 2015-01-08 | 91,500 | 1.40 | 1.49 | 1.40 | 1.47 | 00:00:00 | | 2015-01-09 | 65,500 | 1.48 | 1.49 | 1.45 | 1.45 | 00:00:00 | | 2015-01-12 | 66,800 | 1.40 | 1.45 | 1.40 | 1.44 | 00:00:00 | | 2015-01-13 | 114,200 | 1.41 | 1.55 | 1.41 | 1.51 | 00:00:00 | | 2015-01-14 | 344,800 | 1.50 | 1.75 | 1.50 | 1.70 | 00:00:00 | | 2015-01-15 | 110,840 | 1.69 | 1.75 | 1.65 | 1.73 | 00:00:00 | | 2015-01-16 | 160,686 | 1.67 | 1.78 | 1.67 | 1.78 | 00:00:00 | | 2015-01-19 | 90,700 | 1.76 | 1.77 | 1.75 | 1.75 | 00:00:00 | | 2015-01-20 | 33,575 | 1.75 | 1.78 | 1.75 | 1.78 | 00:00:00 | | 2015-01-21 | 143,645 | 1.76 | 1.80 | 1.76 | 1.77 | 00:00:00 | | 2015-01-22 | 76,300 | 1.76 | 1.80 | 1.76 | 1.80 | 00:00:00 | | 2015-01-23 | 109,000 | 1.76 | 1.80 | 1.76 | 1.80 | 00:00:00 | | 2015-01-26 | 176,200 | 1.80 | 1.84 | 1.77 | 1.84 | 00:00:00 | | 2015-01-27 | 225,500 | 1.79 | 1.87 | 1.79 | 1.86 | 00:00:00 | | 2015-01-28 | 246,200 | 1.86 | 1.97 | 1.85 | 1.97 | 00:00:00 | | 2015-01-29 | 146,400 | 1.95 | 1.95 | 1.88 | 1.91 | 00:00:00 | | 2015-01-30 | 31,200 | 1.93 | 1.95 | 1.88 | 1.95 | 00:00:00 | | 2015-02-02 | 93,400 | 1.96 | 1.99 | 1.92 | 1.92 | 00:00:00 | | 2015-02-03 | 57,555 | 1.95 | 1.95 | 1.87 | 1.87 | 00:00:00 | | 2015-02-04 | 110,839 | 1.87 | 1.91 | 1.85 | 1.90 | 00:00:00 | | 2015-02-05 | 110,400 | 1.87 | 1.92 | 1.87 | 1.87 | 00:00:00 | | 2015-02-06 | 20,000 | 1.90 | 1.91 | 1.87 | 1.90 | 00:00:00 | | 2015-02-09 | 44,200 | 1.87 | 1.92 | 1.87 | 1.87 | 00:00:00 | | 2015-02-10 | 59,289 | 1.87 | 1.93 | 1.87 | 1.91 | 00:00:00 | | 2015-02-11 | 86,588 | 1.90 | 1.94 | 1.90 | 1.92 | 00:00:00 | | 2015-02-12 | 64,200 | 1.87 | 1.95 | 1.87 | 1.94 | 00:00:00 | | 2015-02-13 | 113,000 | 1.91 | 2.02 | 1.90 | 1.99 | 00:00:00 | | 2015-02-16 | 60,400 | 1.97 | 2.08 | 1.97 | 2.08 | 00:00:00 | | 2015-02-17 | 140,400 | 2.07 | 2.08 | 1.99 | 2.05 | 00:00:00 | | 2015-02-18 | 48,600 | 2.01 | 2.06 | 1.92 | 1.92 | 00:00:00 | | 2015-02-19 | 106,700 | 1.95 | 1.99 | 1.92 | 1.92 | 00:00:00 | | 2015-02-20 | 67,300 | 1.94 | 1.95 | 1.90 | 1.92 | 00:00:00 | | 2015-02-23 | 76,600 | 1.93 | 2.05 | 1.88 | 2.05 | 00:00:00 | | 2015-02-24 | 70,900 | 2.03 | 2.05 | 2.00 | 2.00 | 00:00:00 | | 2015-02-25 | 5,300 | 2.00 | 2.01 | 2.00 | 2.00 | 00:00:00 | | 2015-02-26 | 79,940 | 2.00 | 2.05 | 1.96 | 2.02 | 00:00:00 | | 2015-02-27 | 35,388 | 1.96 | 2.05 | 1.96 | 2.05 | 00:00:00 | | 2015-03-02 | 20,700 | 2.01 | 2.05 | 2.01 | 2.05 | 00:00:00 | | 2015-03-03 | 28,200 | 2.00 | 2.04 | 2.00 | 2.02 | 00:00:00 | | 2015-03-04 | 15,300 | 2.02 | 2.02 | 2.00 | 2.00 | 00:00:00 | | 2015-03-05 | 200,379 | 2.00 | 2.05 | 1.99 | 2.01 | 00:00:00 | | 2015-03-06 | 204,855 | 1.90 | 2.09 | 1.90 | 2.08 | 00:00:00 | | 2015-03-09 | 100,700 | 2.07 | 2.12 | 2.02 | 2.10 | 00:00:00 | | 2015-03-10 | 85,940 | 2.10 | 2.10 | 2.06 | 2.10 | 00:00:00 | | 2015-03-11 | 51,975 | 2.07 | 2.16 | 2.07 | 2.16 | 00:00:00 | | 2015-03-12 | 43,900 | 2.16 | 2.19 | 2.14 | 2.16 | 00:00:00 | | 2015-03-13 | 64,000 | 2.16 | 2.19 | 2.13 | 2.14 | 00:00:00 | | 2015-03-16 | 42,200 | 2.10 | 2.19 | 2.08 | 2.09 | 00:00:00 | | 2015-03-17 | 33,199 | 2.07 | 2.08 | 1.99 | 2.02 | 00:00:00 | | 2015-03-18 | 37,460 | 2.04 | 2.04 | 1.97 | 2.03 | 00:00:00 | | 2015-03-19 | 102,200 | 2.03 | 2.14 | 2.00 | 2.14 | 00:00:00 | | 2015-03-20 | 108,100 | 1.94 | 2.19 | 1.94 | 2.16 | 00:00:00 | | 2015-03-23 | 25,100 | 2.15 | 2.19 | 2.11 | 2.15 | 00:00:00 | | 2015-03-24 | 36,000 | 2.06 | 2.19 | 2.06 | 2.18 | 00:00:00 | | 2015-03-25 | 17,100 | 2.10 | 2.18 | 2.10 | 2.14 | 00:00:00 | | 2015-03-26 | 85,300 | 2.14 | 2.15 | 2.07 | 2.12 | 00:00:00 | | 2015-03-27 | 24,200 | 2.07 | 2.13 | 2.07 | 2.12 | 00:00:00 | | 2015-03-30 | 22,502 | 2.09 | 2.15 | 2.09 | 2.15 | 00:00:00 | | 2015-03-31 | 43,988 | 2.18 | 2.18 | 2.14 | 2.18 | 00:00:00 | | 2015-04-01 | 44,698 | 2.08 | 2.17 | 2.08 | 2.12 | 00:00:00 | | 2015-04-02 | 39,808 | 2.12 | 2.15 | 2.10 | 2.11 | 00:00:00 | | 2015-04-07 | 17,500 | 2.04 | 2.14 | 2.04 | 2.09 | 00:00:00 | | 2015-04-08 | 47,700 | 2.08 | 2.15 | 2.08 | 2.12 | 00:00:00 | | 2015-04-09 | 96,100 | 2.10 | 2.13 | 2.10 | 2.11 | 00:00:00 | | 2015-04-10 | 32,000 | 2.11 | 2.12 | 2.06 | 2.10 | 00:00:00 | | 2015-04-13 | 32,500 | 2.10 | 2.14 | 2.08 | 2.11 | 00:00:00 | | 2015-04-14 | 81,500 | 2.07 | 2.15 | 2.07 | 2.15 | 00:00:00 | | 2015-04-15 | 73,300 | 2.10 | 2.17 | 2.10 | 2.15 | 00:00:00 | | 2015-04-16 | 17,701 | 2.12 | 2.15 | 2.12 | 2.13 | 00:00:00 | | 2015-04-17 | 34,638 | 2.12 | 2.14 | 2.09 | 2.10 | 00:00:00 | | 2015-04-20 | 52,100 | 2.07 | 2.12 | 2.07 | 2.09 | 00:00:00 | | 2015-04-21 | 80,800 | 2.12 | 2.15 | 2.09 | 2.11 | 00:00:00 | | 2015-04-22 | 35,600 | 2.11 | 2.16 | 2.10 | 2.10 | 00:00:00 | | 2015-04-23 | 60,035 | 2.10 | 2.17 | 2.10 | 2.16 | 00:00:00 | | 2015-04-24 | 62,247 | 2.16 | 2.18 | 2.13 | 2.17 | 00:00:00 | | 2015-04-27 | 100,247 | 2.14 | 2.23 | 2.14 | 2.23 | 00:00:00 | | 2015-04-28 | 4,800 | 2.23 | 2.24 | 2.16 | 2.16 | 00:00:00 | | 2015-04-29 | 103,000 | 2.11 | 2.25 | 2.10 | 2.13 | 00:00:00 | | 2015-04-30 | 32,400 | 2.13 | 2.22 | 2.13 | 2.19 | 00:00:00 | | 2015-05-01 | 0 | 2.19 | 2.19 | 2.19 | 2.19 | 00:00:00 | | 2015-05-04 | 92,600 | 2.25 | 2.26 | 2.21 | 2.22 | 00:00:00 | | 2015-05-05 | 85,900 | 2.20 | 2.24 | 2.14 | 2.14 | 00:00:00 | | 2015-05-06 | 31,300 | 2.14 | 2.18 | 2.10 | 2.10 | 00:00:00 | | 2015-05-07 | 30,400 | 2.11 | 2.14 | 2.03 | 2.08 | 00:00:00 | | 2015-05-08 | 17,000 | 2.13 | 2.15 | 2.10 | 2.13 | 00:00:00 | | 2015-05-11 | 8,982 | 2.15 | 2.18 | 2.13 | 2.18 | 00:00:00 | | 2015-05-12 | 20,200 | 2.17 | 2.20 | 2.17 | 2.19 | 00:00:00 | | 2015-05-13 | 34,800 | 2.20 | 2.30 | 2.20 | 2.24 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
