|
 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 | | 2015-05-13 | 34,800 | 2.20 | 2.30 | 2.20 | 2.24 | 00:00:00 | | 2015-05-14 | 28,800 | 2.22 | 2.27 | 2.22 | 2.24 | 00:00:00 | | 2015-05-15 | 20,600 | 2.20 | 2.25 | 2.20 | 2.23 | 00:00:00 | | 2015-05-18 | 31,400 | 2.20 | 2.25 | 2.20 | 2.25 | 00:00:00 | | 2015-05-19 | 29,000 | 2.22 | 2.26 | 2.22 | 2.24 | 00:00:00 | | 2015-05-20 | 51,500 | 2.21 | 2.25 | 2.19 | 2.23 | 00:00:00 | | 2015-05-21 | 44,429 | 2.22 | 2.22 | 2.17 | 2.17 | 00:00:00 | | 2015-05-22 | 3,905 | 2.17 | 2.22 | 2.15 | 2.19 | 00:00:00 | | 2015-05-25 | 30,500 | 2.15 | 2.18 | 2.15 | 2.15 | 00:00:00 | | 2015-05-26 | 39,300 | 2.15 | 2.21 | 2.15 | 2.15 | 00:00:00 | | 2015-05-27 | 11,300 | 2.15 | 2.21 | 2.15 | 2.15 | 00:00:00 | | 2015-05-28 | 25,300 | 2.22 | 2.22 | 2.16 | 2.18 | 00:00:00 | | 2015-05-29 | 18,000 | 2.17 | 2.20 | 2.17 | 2.18 | 00:00:00 | | 2015-06-01 | 9,800 | 2.10 | 2.21 | 2.10 | 2.20 | 00:00:00 | | 2015-06-02 | 17,900 | 2.17 | 2.21 | 2.17 | 2.20 | 00:00:00 | | 2015-06-03 | 20,300 | 2.15 | 2.25 | 2.15 | 2.25 | 00:00:00 | | 2015-06-04 | 10,300 | 2.10 | 2.25 | 2.10 | 2.15 | 00:00:00 | | 2015-06-05 | 33,200 | 2.22 | 2.22 | 2.15 | 2.15 | 00:00:00 | | 2015-06-08 | 25,600 | 2.15 | 2.22 | 2.14 | 2.14 | 00:00:00 | | 2015-06-09 | 36,600 | 2.15 | 2.22 | 2.08 | 2.14 | 00:00:00 | | 2015-06-10 | 14,300 | 2.15 | 2.20 | 2.14 | 2.16 | 00:00:00 | | 2015-06-11 | 11,034 | 2.15 | 2.20 | 2.10 | 2.12 | 00:00:00 | | 2015-06-12 | 11,259 | 2.02 | 2.15 | 2.02 | 2.07 | 00:00:00 | | 2015-06-15 | 21,923 | 2.06 | 2.15 | 2.06 | 2.06 | 00:00:00 | | 2015-06-16 | 10,600 | 2.05 | 2.12 | 2.01 | 2.04 | 00:00:00 | | 2015-06-17 | 89,600 | 2.00 | 2.02 | 1.95 | 2.01 | 00:00:00 | | 2015-06-18 | 14,800 | 1.99 | 2.01 | 1.99 | 2.01 | 00:00:00 | | 2015-06-19 | 64,300 | 2.09 | 2.20 | 2.07 | 2.10 | 00:00:00 | | 2015-06-22 | 12,700 | 2.04 | 2.18 | 2.04 | 2.15 | 00:00:00 | | 2015-06-23 | 89,835 | 2.07 | 2.19 | 2.07 | 2.15 | 00:00:00 | | 2015-06-24 | 40,363 | 2.15 | 2.15 | 2.11 | 2.12 | 00:00:00 | | 2015-06-25 | 3,500 | 2.12 | 2.18 | 2.09 | 2.12 | 00:00:00 | | 2015-06-26 | 1,500 | 2.09 | 2.18 | 2.09 | 2.15 | 00:00:00 | | 2015-06-29 | 22,100 | 2.10 | 2.10 | 2.02 | 2.10 | 00:00:00 | | 2015-06-30 | 77,407 | 2.08 | 2.10 | 2.08 | 2.09 | 00:00:00 | | 2015-07-01 | 465,341 | 2.02 | 2.12 | 2.02 | 2.10 | 00:00:00 | | 2015-07-02 | 15,524 | 2.15 | 2.15 | 2.10 | 2.15 | 00:00:00 | | 2015-07-03 | 39,977 | 2.10 | 2.18 | 2.10 | 2.10 | 00:00:00 | | 2015-07-06 | 17,400 | 2.06 | 2.16 | 2.06 | 2.10 | 00:00:00 | | 2015-07-07 | 19,700 | 2.06 | 2.10 | 2.02 | 2.07 | 00:00:00 | | 2015-07-08 | 135,300 | 2.08 | 2.10 | 2.06 | 2.10 | 00:00:00 | | 2015-07-09 | 17,200 | 2.07 | 2.18 | 2.07 | 2.15 | 00:00:00 | | 2015-07-10 | 31,000 | 2.15 | 2.19 | 2.15 | 2.18 | 00:00:00 | | 2015-07-13 | 50,435 | 2.10 | 2.20 | 2.10 | 2.20 | 00:00:00 | | 2015-07-14 | 35,326 | 2.20 | 2.24 | 2.16 | 2.19 | 00:00:00 | | 2015-07-15 | 16,345 | 2.17 | 2.22 | 2.17 | 2.22 | 00:00:00 | | 2015-07-16 | 157,113 | 2.17 | 2.22 | 2.17 | 2.21 | 00:00:00 | | 2015-07-17 | 71,385 | 2.19 | 2.27 | 2.19 | 2.25 | 00:00:00 | | 2015-07-20 | 33,800 | 2.24 | 2.27 | 2.24 | 2.27 | 00:00:00 | | 2015-07-21 | 219,243 | 2.24 | 2.25 | 2.23 | 2.24 | 00:00:00 | | 2015-07-22 | 17,684 | 2.23 | 2.25 | 2.23 | 2.25 | 00:00:00 | | 2015-07-23 | 51,700 | 2.24 | 2.25 | 2.23 | 2.23 | 00:00:00 | | 2015-07-24 | 50,800 | 2.23 | 2.25 | 2.22 | 2.23 | 00:00:00 | | 2015-07-27 | 102,700 | 2.25 | 2.30 | 2.25 | 2.26 | 00:00:00 | | 2015-07-28 | 79,000 | 2.25 | 2.34 | 2.23 | 2.23 | 00:00:00 | | 2015-07-29 | 54,500 | 2.23 | 2.28 | 2.20 | 2.28 | 00:00:00 | | 2015-07-30 | 13,200 | 2.25 | 2.29 | 2.22 | 2.28 | 00:00:00 | | 2015-07-31 | 21,600 | 2.29 | 2.30 | 2.26 | 2.29 | 00:00:00 | | 2015-08-03 | 10,925 | 2.29 | 2.29 | 2.23 | 2.29 | 00:00:00 | | 2015-08-04 | 4,600 | 2.24 | 2.28 | 2.24 | 2.28 | 00:00:00 | | 2015-08-05 | 1,300 | 2.27 | 2.29 | 2.25 | 2.29 | 00:00:00 | | 2015-08-06 | 46,300 | 2.24 | 2.30 | 2.24 | 2.30 | 00:00:00 | | 2015-08-07 | 6,900 | 2.29 | 2.34 | 2.24 | 2.30 | 00:00:00 | | 2015-08-10 | 2,399 | 2.22 | 2.30 | 2.22 | 2.30 | 00:00:00 | | 2015-08-11 | 3,200 | 2.22 | 2.28 | 2.22 | 2.28 | 00:00:00 | | 2015-08-12 | 200 | 2.29 | 2.29 | 2.29 | 2.29 | 00:00:00 | | 2015-08-13 | 23,800 | 2.23 | 2.29 | 2.23 | 2.26 | 00:00:00 | | 2015-08-14 | 8,200 | 2.25 | 2.27 | 2.23 | 2.25 | 00:00:00 | | 2015-08-17 | 64,983 | 2.20 | 2.28 | 2.20 | 2.20 | 00:00:00 | | 2015-08-18 | 37,000 | 2.20 | 2.22 | 2.20 | 2.20 | 00:00:00 | | 2015-08-19 | 37,600 | 2.20 | 2.24 | 2.20 | 2.22 | 00:00:00 | | 2015-08-20 | 55,600 | 2.22 | 2.22 | 2.13 | 2.17 | 00:00:00 | | 2015-08-21 | 38,100 | 2.12 | 2.20 | 2.12 | 2.17 | 00:00:00 | | 2015-08-24 | 309,500 | 2.17 | 2.17 | 2.12 | 2.12 | 00:00:00 | | 2015-08-25 | 29,700 | 2.12 | 2.28 | 2.12 | 2.15 | 00:00:00 | | 2015-08-26 | 22,100 | 2.29 | 2.29 | 2.15 | 2.20 | 00:00:00 | | 2015-08-27 | 13,900 | 2.20 | 2.20 | 2.14 | 2.17 | 00:00:00 | | 2015-08-28 | 12,100 | 2.17 | 2.18 | 2.14 | 2.18 | 00:00:00 | | 2015-08-31 | 6,760 | 2.13 | 2.19 | 2.13 | 2.16 | 00:00:00 | | 2015-09-01 | 500 | 2.14 | 2.14 | 2.14 | 2.14 | 00:00:00 | | 2015-09-02 | 1,100 | 2.14 | 2.17 | 2.13 | 2.13 | 00:00:00 | | 2015-09-03 | 100 | 2.13 | 2.16 | 2.12 | 2.12 | 00:00:00 | | 2015-09-04 | 11,100 | 2.18 | 2.18 | 2.12 | 2.12 | 00:00:00 | | 2015-09-07 | 6,600 | 2.12 | 2.18 | 2.12 | 2.12 | 00:00:00 | | 2015-09-08 | 1,153 | 2.14 | 2.14 | 2.12 | 2.12 | 00:00:00 | | 2015-09-09 | 3,098 | 2.13 | 2.13 | 2.13 | 2.13 | 00:00:00 | | 2015-09-10 | 7,196 | 2.13 | 2.13 | 2.12 | 2.12 | 00:00:00 | | 2015-09-11 | 1,478 | 2.12 | 2.14 | 2.12 | 2.12 | 00:00:00 | | 2015-09-14 | 82,200 | 2.12 | 2.13 | 2.12 | 2.12 | 00:00:00 | | 2015-09-15 | 13,300 | 2.04 | 2.12 | 2.04 | 2.08 | 00:00:00 | | 2015-09-16 | 6,200 | 2.12 | 2.12 | 2.06 | 2.12 | 00:00:00 | | 2015-09-17 | 0 | 2.12 | 2.12 | 2.12 | 2.12 | 00:00:00 | | 2015-09-18 | 20,300 | 2.09 | 2.18 | 2.06 | 2.18 | 00:00:00 | | 2015-09-21 | 4,456 | 2.08 | 2.18 | 2.08 | 2.18 | 00:00:00 | | 2015-09-22 | 312 | 2.20 | 2.20 | 2.19 | 2.19 | 00:00:00 | | 2015-09-23 | 10,906 | 2.20 | 2.20 | 2.10 | 2.20 | 00:00:00 | | 2015-09-24 | 900 | 2.11 | 2.20 | 2.11 | 2.11 | 00:00:00 | | 2015-09-25 | 2,000 | 2.19 | 2.20 | 2.12 | 2.20 | 00:00:00 | | 2015-09-28 | 1,000 | 2.14 | 2.19 | 2.10 | 2.19 | 00:00:00 | | 2015-09-29 | 3,300 | 2.10 | 2.19 | 2.10 | 2.15 | 00:00:00 | | 2015-09-30 | 1,400 | 2.19 | 2.19 | 2.19 | 2.19 | 00:00:00 | | 2015-10-01 | 2,900 | 2.02 | 2.19 | 2.02 | 2.19 | 00:00:00 | | 2015-10-02 | 400 | 2.19 | 2.19 | 2.18 | 2.18 | 00:00:00 | | 2015-10-05 | 7,400 | 2.19 | 2.19 | 2.19 | 2.19 | 00:00:00 | | 2015-10-06 | 17,300 | 2.19 | 2.20 | 2.12 | 2.18 | 00:00:00 | | 2015-10-07 | 20,600 | 2.18 | 2.20 | 2.11 | 2.19 | 00:00:00 | | 2015-10-08 | 27,400 | 2.18 | 2.20 | 2.15 | 2.15 | 00:00:00 | | 2015-10-09 | 12,800 | 2.18 | 2.18 | 2.13 | 2.17 | 00:00:00 | | 2015-10-12 | 11,900 | 2.17 | 2.20 | 2.10 | 2.15 | 00:00:00 | | 2015-10-13 | 99,800 | 2.15 | 2.20 | 2.05 | 2.15 | 00:00:00 | | 2015-10-14 | 34,200 | 2.15 | 2.19 | 2.11 | 2.12 | 00:00:00 | | 2015-10-15 | 62,867 | 2.15 | 2.15 | 2.09 | 2.13 | 00:00:00 | | 2015-10-16 | 33,190 | 2.13 | 2.18 | 2.09 | 2.10 | 00:00:00 | | 2015-10-19 | 82,500 | 2.16 | 2.16 | 2.10 | 2.11 | 00:00:00 | | 2015-10-20 | 14,200 | 2.16 | 2.16 | 2.11 | 2.13 | 00:00:00 | | 2015-10-21 | 15,300 | 2.14 | 2.15 | 2.11 | 2.13 | 00:00:00 | | 2015-10-22 | 9,600 | 2.15 | 2.15 | 2.07 | 2.08 | 00:00:00 | | 2015-10-23 | 7,400 | 2.12 | 2.12 | 2.09 | 2.09 | 00:00:00 | | 2015-10-26 | 75,300 | 2.08 | 2.18 | 2.02 | 2.02 | 00:00:00 | | 2015-10-27 | 10,100 | 2.10 | 2.10 | 2.03 | 2.06 | 00:00:00 | | 2015-10-28 | 14,800 | 2.09 | 2.09 | 2.01 | 2.09 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
