|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2001-11-08 | 3,736,300 | 3.20 | 3.20 | 2.98 | 3.06 | 00:00:00 | 2001-11-09 | 957,700 | 3.05 | 3.11 | 2.95 | 3.03 | 00:00:00 | 2001-11-12 | 3,840,800 | 3.00 | 3.45 | 2.97 | 3.36 | 00:00:00 | 2001-11-13 | 2,190,500 | 3.53 | 3.60 | 3.49 | 3.50 | 00:00:00 | 2001-11-14 | 1,372,300 | 3.58 | 3.59 | 3.34 | 3.37 | 00:00:00 | 2001-11-15 | 519,900 | 3.44 | 3.46 | 3.28 | 3.34 | 00:00:00 | 2001-11-16 | 366,300 | 3.35 | 3.42 | 3.34 | 3.42 | 00:00:00 | 2001-11-19 | 1,506,600 | 3.45 | 3.57 | 3.44 | 3.44 | 00:00:00 | 2001-11-20 | 698,100 | 3.45 | 3.46 | 3.34 | 3.39 | 00:00:00 | 2001-11-21 | 634,000 | 3.36 | 3.41 | 3.21 | 3.25 | 00:00:00 | 2001-11-22 | 692,300 | 3.32 | 3.37 | 3.28 | 3.32 | 00:00:00 | 2001-11-23 | 463,900 | 3.30 | 3.32 | 3.19 | 3.32 | 00:00:00 | 2001-11-26 | 318,800 | 3.33 | 3.36 | 3.26 | 3.26 | 00:00:00 | 2001-11-27 | 572,700 | 3.29 | 3.31 | 3.12 | 3.15 | 00:00:00 | 2001-11-28 | 871,900 | 3.12 | 3.12 | 3.01 | 3.01 | 00:00:00 | 2001-11-29 | 426,300 | 2.98 | 3.05 | 2.95 | 3.00 | 00:00:00 | 2001-11-30 | 957,100 | 3.05 | 3.23 | 3.05 | 3.15 | 00:00:00 | 2001-12-03 | 422,000 | 3.10 | 3.12 | 2.99 | 3.05 | 00:00:00 | 2001-12-04 | 322,400 | 3.09 | 3.12 | 3.05 | 3.05 | 00:00:00 | 2001-12-05 | 1,097,800 | 3.14 | 3.28 | 3.09 | 3.25 | 00:00:00 | 2001-12-06 | 1,050,400 | 3.29 | 3.32 | 3.19 | 3.23 | 00:00:00 | 2001-12-07 | 484,200 | 3.23 | 3.25 | 3.13 | 3.15 | 00:00:00 | 2001-12-10 | 226,400 | 3.13 | 3.15 | 3.11 | 3.13 | 00:00:00 | 2001-12-11 | 275,900 | 3.10 | 3.16 | 3.08 | 3.12 | 00:00:00 | 2001-12-12 | 267,300 | 3.12 | 3.12 | 3.03 | 3.07 | 00:00:00 | 2001-12-13 | 1,767,500 | 3.09 | 3.25 | 3.09 | 3.24 | 00:00:00 | 2001-12-14 | 1,049,400 | 3.22 | 3.28 | 3.14 | 3.15 | 00:00:00 | 2001-12-17 | 238,700 | 3.21 | 3.21 | 3.11 | 3.14 | 00:00:00 | 2001-12-18 | 192,000 | 3.15 | 3.17 | 3.12 | 3.13 | 00:00:00 | 2001-12-19 | 261,300 | 3.13 | 3.14 | 3.08 | 3.14 | 00:00:00 | 2001-12-20 | 351,000 | 3.10 | 3.16 | 3.06 | 3.06 | 00:00:00 | 2001-12-21 | 18,279,700 | 3.07 | 3.11 | 3.05 | 3.09 | 00:00:00 | 2001-12-27 | 212,600 | 3.12 | 3.14 | 3.11 | 3.12 | 00:00:00 | 2001-12-28 | 253,400 | 3.14 | 3.16 | 3.07 | 3.07 | 00:00:00 | 2002-01-02 | 103,700 | 3.10 | 3.11 | 3.09 | 3.10 | 00:00:00 | 2002-01-03 | 1,440,400 | 3.14 | 3.35 | 3.14 | 3.35 | 00:00:00 | 2002-01-04 | 1,965,700 | 3.31 | 3.46 | 3.28 | 3.29 | 00:00:00 | 2002-01-07 | 689,000 | 3.32 | 3.38 | 3.29 | 3.31 | 00:00:00 | 2002-01-08 | 638,600 | 3.34 | 3.38 | 3.29 | 3.29 | 00:00:00 | 2002-01-09 | 275,400 | 3.29 | 3.29 | 3.23 | 3.25 | 00:00:00 | 2002-01-10 | 222,100 | 3.21 | 3.23 | 3.18 | 3.21 | 00:00:00 | 2002-01-11 | 1,204,300 | 3.26 | 3.37 | 3.23 | 3.34 | 00:00:00 | 2002-01-14 | 738,100 | 3.30 | 3.33 | 3.25 | 3.25 | 00:00:00 | 2002-01-15 | 331,900 | 3.25 | 3.31 | 3.24 | 3.29 | 00:00:00 | 2002-01-16 | 139,800 | 3.25 | 3.30 | 3.25 | 3.26 | 00:00:00 | 2002-01-17 | 1,123,200 | 3.31 | 3.41 | 3.31 | 3.35 | 00:00:00 | 2002-01-18 | 430,800 | 3.34 | 3.34 | 3.26 | 3.27 | 00:00:00 | 2002-01-21 | 111,100 | 3.25 | 3.27 | 3.24 | 3.26 | 00:00:00 | 2002-01-22 | 256,500 | 3.26 | 3.33 | 3.24 | 3.25 | 00:00:00 | 2002-01-23 | 169,200 | 3.25 | 3.27 | 3.24 | 3.25 | 00:00:00 | 2002-01-24 | 140,900 | 3.28 | 3.29 | 3.25 | 3.26 | 00:00:00 | 2002-01-25 | 127,000 | 3.26 | 3.27 | 3.21 | 3.23 | 00:00:00 | 2002-01-28 | 175,400 | 3.24 | 3.26 | 3.21 | 3.21 | 00:00:00 | 2002-01-29 | 407,400 | 3.21 | 3.21 | 3.10 | 3.10 | 00:00:00 | 2002-01-30 | 404,200 | 3.11 | 3.17 | 3.08 | 3.13 | 00:00:00 | 2002-01-31 | 242,500 | 3.15 | 3.19 | 3.10 | 3.10 | 00:00:00 | 2002-02-01 | 121,400 | 3.13 | 3.13 | 3.08 | 3.11 | 00:00:00 | 2002-02-04 | 208,500 | 3.11 | 3.11 | 3.05 | 3.06 | 00:00:00 | 2002-02-05 | 123,500 | 3.05 | 3.08 | 3.03 | 3.05 | 00:00:00 | 2002-02-06 | 180,300 | 3.02 | 3.11 | 3.02 | 3.08 | 00:00:00 | 2002-02-07 | 161,600 | 3.08 | 3.10 | 3.05 | 3.05 | 00:00:00 | 2002-02-08 | 512,100 | 3.07 | 3.22 | 3.04 | 3.18 | 00:00:00 | 2002-02-11 | 1,679,600 | 3.28 | 3.36 | 3.23 | 3.25 | 00:00:00 | 2002-02-13 | 294,000 | 3.26 | 3.29 | 3.13 | 3.16 | 00:00:00 | 2002-02-14 | 3,000 | 3.17 | 3.20 | 3.08 | 3.08 | 00:00:00 | 2002-02-15 | 211,500 | 3.10 | 3.10 | 3.04 | 3.05 | 00:00:00 | 2002-02-18 | 122,100 | 3.07 | 3.10 | 3.04 | 3.10 | 00:00:00 | 2002-02-19 | 66,800 | 3.09 | 3.10 | 3.05 | 3.05 | 00:00:00 | 2002-02-20 | 150,800 | 3.05 | 3.07 | 3.03 | 3.03 | 00:00:00 | 2002-02-21 | 519,100 | 3.02 | 3.13 | 2.97 | 2.99 | 00:00:00 | 2002-02-22 | 367,000 | 2.96 | 2.97 | 2.86 | 2.90 | 00:00:00 | 2002-02-25 | 409,800 | 2.88 | 2.89 | 2.73 | 2.73 | 00:00:00 | 2002-02-26 | 944,300 | 2.74 | 2.83 | 2.67 | 2.77 | 00:00:00 | 2002-02-27 | 697,400 | 2.77 | 2.87 | 2.77 | 2.78 | 00:00:00 | 2002-02-28 | 316,100 | 2.80 | 2.87 | 2.77 | 2.84 | 00:00:00 | 2002-03-01 | 1,833,000 | 2.84 | 3.03 | 2.84 | 3.00 | 00:00:00 | 2002-03-04 | 771,900 | 3.06 | 3.09 | 3.00 | 3.03 | 00:00:00 | 2002-03-05 | 516,700 | 3.05 | 3.05 | 2.96 | 3.02 | 00:00:00 | 2002-03-06 | 235,200 | 3.03 | 3.05 | 3.01 | 3.04 | 00:00:00 | 2002-03-07 | 1,627,900 | 3.04 | 3.18 | 3.04 | 3.11 | 00:00:00 | 2002-03-08 | 658,100 | 3.13 | 3.15 | 3.09 | 3.13 | 00:00:00 | 2002-03-11 | 397,600 | 3.13 | 3.17 | 3.09 | 3.09 | 00:00:00 | 2002-03-12 | 445,000 | 3.08 | 3.09 | 3.01 | 3.03 | 00:00:00 | 2002-03-13 | 546,000 | 3.02 | 3.12 | 3.02 | 3.11 | 00:00:00 | 2002-03-14 | 280,600 | 3.11 | 3.12 | 3.07 | 3.09 | 00:00:00 | 2002-03-15 | 193,900 | 3.09 | 3.11 | 3.09 | 3.10 | 00:00:00 | 2002-03-18 | 1,198,200 | 3.13 | 3.21 | 3.13 | 3.17 | 00:00:00 | 2002-03-19 | 325,800 | 3.18 | 3.19 | 3.12 | 3.14 | 00:00:00 | 2002-03-20 | 236,700 | 3.14 | 3.14 | 3.08 | 3.09 | 00:00:00 | 2002-03-21 | 412,500 | 3.09 | 3.16 | 3.08 | 3.15 | 00:00:00 | 2002-03-22 | 739,300 | 3.18 | 3.23 | 3.15 | 3.17 | 00:00:00 | 2002-03-25 | 181,100 | 3.17 | 3.19 | 3.14 | 3.15 | 00:00:00 | 2002-03-26 | 126,300 | 3.16 | 3.17 | 3.13 | 3.16 | 00:00:00 | 2002-03-27 | 55,300 | 3.16 | 3.17 | 3.15 | 3.16 | 00:00:00 | 2002-03-28 | 0 | 3.15 | 3.21 | 3.15 | 3.18 | 00:00:00 | 2002-04-02 | 233,300 | 3.16 | 3.20 | 3.14 | 3.18 | 00:00:00 | 2002-04-03 | 172,800 | 3.16 | 3.19 | 3.13 | 3.13 | 00:00:00 | 2002-04-04 | 204,300 | 3.13 | 3.16 | 3.11 | 3.14 | 00:00:00 | 2002-04-05 | 97,600 | 3.15 | 3.17 | 3.14 | 3.15 | 00:00:00 | 2002-04-08 | 409,800 | 3.15 | 3.15 | 3.09 | 3.12 | 00:00:00 | 2002-04-09 | 383,600 | 3.14 | 3.18 | 3.13 | 3.16 | 00:00:00 | 2002-04-10 | 143,300 | 3.15 | 3.17 | 3.13 | 3.16 | 00:00:00 | 2002-04-11 | 219,500 | 3.16 | 3.18 | 3.13 | 3.13 | 00:00:00 | 2002-04-12 | 75,100 | 3.13 | 3.15 | 3.13 | 3.14 | 00:00:00 | 2002-04-15 | 74,100 | 3.15 | 3.15 | 3.10 | 3.12 | 00:00:00 | 2002-04-16 | 573,000 | 3.13 | 3.23 | 3.13 | 3.23 | 00:00:00 | 2002-04-17 | 790,200 | 3.29 | 3.31 | 3.17 | 3.17 | 00:00:00 | 2002-04-18 | 141,300 | 3.19 | 3.20 | 3.14 | 3.14 | 00:00:00 | 2002-04-19 | 193,000 | 3.14 | 3.17 | 3.12 | 3.13 | 00:00:00 | 2002-04-22 | 131,100 | 3.14 | 3.16 | 3.12 | 3.13 | 00:00:00 | 2002-04-23 | 45,400 | 3.14 | 3.16 | 3.13 | 3.14 | 00:00:00 | 2002-04-24 | 54,400 | 3.15 | 3.16 | 3.13 | 3.13 | 00:00:00 | 2002-04-26 | 274,900 | 3.12 | 3.14 | 3.09 | 3.10 | 00:00:00 | 2002-04-29 | 150,400 | 3.09 | 3.10 | 3.05 | 3.06 | 00:00:00 | 2002-04-30 | 1,087,200 | 2.92 | 2.95 | 2.71 | 2.73 | 00:00:00 | 2002-05-02 | 856,700 | 2.75 | 2.78 | 2.48 | 2.49 | 00:00:00 | 2002-05-03 | 805,500 | 2.41 | 2.52 | 2.34 | 2.36 | 00:00:00 | 2002-05-06 | 457,200 | 2.39 | 2.47 | 2.36 | 2.46 | 00:00:00 | 2002-05-07 | 302,600 | 2.46 | 2.46 | 2.38 | 2.41 | 00:00:00 | 2002-05-08 | 645,000 | 2.45 | 2.59 | 2.44 | 2.59 | 00:00:00 | 2002-05-09 | 556,600 | 2.62 | 2.66 | 2.44 | 2.45 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|