|
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 | 2018-08-14 | 2,191 | 2.45 | 2.47 | 2.45 | 2.45 | 00:00:00 | 2018-08-15 | 2,903 | 2.45 | 2.47 | 2.45 | 2.45 | 00:00:00 | 2018-08-16 | 0 | 2.45 | 2.45 | 2.45 | 2.45 | 00:00:00 | 2018-08-17 | 3,148 | 2.45 | 2.48 | 2.45 | 2.45 | 00:00:00 | 2018-08-20 | 120 | 2.45 | 2.45 | 2.45 | 2.45 | 00:00:00 | 2018-08-21 | 1,521 | 2.45 | 2.45 | 2.45 | 2.45 | 00:00:00 | 2018-08-22 | 156,016 | 2.47 | 2.47 | 2.47 | 2.47 | 00:00:00 | 2018-08-23 | 360 | 2.45 | 2.45 | 2.45 | 2.45 | 00:00:00 | 2018-08-24 | 555 | 2.45 | 2.46 | 2.45 | 2.45 | 00:00:00 | 2018-08-27 | 9,961 | 2.45 | 2.50 | 2.45 | 2.50 | 00:00:00 | 2018-08-28 | 5,501 | 2.45 | 2.53 | 2.45 | 2.47 | 00:00:00 | 2018-08-29 | 8,659 | 2.50 | 2.55 | 2.50 | 2.55 | 00:00:00 | 2018-08-30 | 4,709 | 2.52 | 2.54 | 2.50 | 2.50 | 00:00:00 | 2018-08-31 | 57 | 2.50 | 2.50 | 2.49 | 2.49 | 00:00:00 | 2018-09-03 | 5,430 | 2.49 | 2.51 | 2.49 | 2.49 | 00:00:00 | 2018-09-04 | 12,782 | 2.50 | 2.51 | 2.45 | 2.46 | 00:00:00 | 2018-09-05 | 3,959 | 2.49 | 2.50 | 2.45 | 2.48 | 00:00:00 | 2018-09-06 | 157,689 | 2.48 | 2.48 | 2.48 | 2.48 | 00:00:00 | 2018-09-07 | 1,869 | 2.47 | 2.48 | 2.45 | 2.45 | 00:00:00 | 2018-09-10 | 13,413 | 2.45 | 2.55 | 2.38 | 2.54 | 00:00:00 | 2018-09-11 | 101 | 2.41 | 2.51 | 2.41 | 2.45 | 00:00:00 | 2018-09-12 | 2,865 | 2.47 | 2.52 | 2.46 | 2.46 | 00:00:00 | 2018-09-13 | 48 | 2.47 | 2.47 | 2.47 | 2.47 | 00:00:00 | 2018-09-14 | 63 | 2.46 | 2.46 | 2.46 | 2.46 | 00:00:00 | 2018-09-17 | 795 | 2.45 | 2.51 | 2.45 | 2.46 | 00:00:00 | 2018-09-18 | 7,948 | 2.46 | 2.51 | 2.41 | 2.48 | 00:00:00 | 2018-09-19 | 55 | 2.46 | 2.46 | 2.46 | 2.46 | 00:00:00 | 2018-09-20 | 2,503 | 2.46 | 2.53 | 2.45 | 2.51 | 00:00:00 | 2018-09-21 | 34,705 | 2.54 | 2.59 | 2.49 | 2.53 | 00:00:00 | 2018-09-24 | 21,770 | 2.60 | 2.62 | 2.45 | 2.45 | 00:00:00 | 2018-09-25 | 11,001 | 2.45 | 2.46 | 2.42 | 2.45 | 00:00:00 | 2018-09-26 | 3,601 | 2.42 | 2.46 | 2.42 | 2.45 | 00:00:00 | 2018-09-27 | 5,333 | 2.42 | 2.49 | 2.42 | 2.49 | 00:00:00 | 2018-09-28 | 7,183 | 2.43 | 2.49 | 2.42 | 2.45 | 00:00:00 | 2018-10-01 | 488 | 2.47 | 2.47 | 2.42 | 2.47 | 00:00:00 | 2018-10-02 | 22,449 | 2.43 | 2.43 | 2.28 | 2.28 | 00:00:00 | 2018-10-03 | 45,119 | 2.26 | 2.44 | 2.26 | 2.41 | 00:00:00 | 2018-10-04 | 40,214 | 2.40 | 2.61 | 2.40 | 2.61 | 00:00:00 | 2018-10-05 | 8,860 | 2.61 | 2.61 | 2.60 | 2.61 | 00:00:00 | 2018-10-08 | 5,161 | 2.60 | 2.61 | 2.60 | 2.61 | 00:00:00 | 2018-10-09 | 6,404 | 2.60 | 2.61 | 2.60 | 2.61 | 00:00:00 | 2018-10-10 | 8,139 | 2.60 | 2.61 | 2.58 | 2.58 | 00:00:00 | 2018-10-11 | 2,575 | 2.57 | 2.57 | 2.54 | 2.57 | 00:00:00 | 2018-10-12 | 2,416 | 2.57 | 2.57 | 2.42 | 2.56 | 00:00:00 | 2018-10-15 | 3,509 | 2.61 | 2.61 | 2.51 | 2.51 | 00:00:00 | 2018-10-16 | 8,993 | 2.59 | 2.62 | 2.59 | 2.62 | 00:00:00 | 2018-10-17 | 513 | 2.62 | 2.62 | 2.53 | 2.61 | 00:00:00 | 2018-10-18 | 430,749 | 2.47 | 2.56 | 2.47 | 2.54 | 00:00:00 | 2018-10-19 | 3,291 | 2.54 | 2.55 | 2.53 | 2.55 | 00:00:00 | 2018-10-22 | 102,105 | 2.53 | 2.55 | 2.53 | 2.55 | 00:00:00 | 2018-10-23 | 25,502 | 2.53 | 2.53 | 2.46 | 2.51 | 00:00:00 | 2018-10-24 | 6,376 | 2.47 | 2.52 | 2.46 | 2.50 | 00:00:00 | 2018-10-25 | 360 | 2.51 | 2.51 | 2.46 | 2.51 | 00:00:00 | 2018-10-26 | 300 | 2.47 | 2.53 | 2.46 | 2.53 | 00:00:00 | 2018-10-29 | 3,631 | 2.46 | 2.47 | 2.46 | 2.47 | 00:00:00 | 2018-10-30 | 24,505 | 2.46 | 2.47 | 2.41 | 2.41 | 00:00:00 | 2018-10-31 | 95 | 2.41 | 2.41 | 2.41 | 2.41 | 00:00:00 | 2018-11-01 | 238 | 2.42 | 2.42 | 2.42 | 2.42 | 00:00:00 | 2018-11-02 | 188 | 2.42 | 2.42 | 2.42 | 2.42 | 00:00:00 | 2018-11-05 | 557 | 2.42 | 2.42 | 2.32 | 2.32 | 00:00:00 | 2018-11-06 | 59,321 | 2.40 | 2.52 | 2.40 | 2.50 | 00:00:00 | 2018-11-07 | 7,061 | 2.52 | 2.52 | 2.41 | 2.51 | 00:00:00 | 2018-11-08 | 5,544 | 2.50 | 2.50 | 2.43 | 2.49 | 00:00:00 | 2018-11-09 | 5,521 | 2.50 | 2.50 | 2.45 | 2.50 | 00:00:00 | 2018-11-12 | 212 | 2.43 | 2.49 | 2.43 | 2.49 | 00:00:00 | 2018-11-13 | 1,149 | 2.51 | 2.52 | 2.45 | 2.52 | 00:00:00 | 2018-11-14 | 5 | 2.42 | 2.42 | 2.42 | 2.42 | 00:00:00 | 2018-11-16 | 10,009 | 2.42 | 2.43 | 2.28 | 2.43 | 00:00:00 | 2018-11-19 | 5,630 | 2.37 | 2.43 | 2.37 | 2.37 | 00:00:00 | 2018-11-20 | 9,020 | 2.38 | 2.38 | 2.36 | 2.38 | 00:00:00 | 2018-11-21 | 1,858 | 2.35 | 2.42 | 2.35 | 2.37 | 00:00:00 | 2018-11-22 | 6,344 | 2.36 | 2.40 | 2.35 | 2.35 | 00:00:00 | 2018-11-23 | 5,706 | 2.35 | 2.40 | 2.33 | 2.33 | 00:00:00 | 2018-11-26 | 1,401 | 2.44 | 2.44 | 2.33 | 2.33 | 00:00:00 | 2018-11-27 | 20 | 2.40 | 2.40 | 2.34 | 2.34 | 00:00:00 | 2018-11-28 | 6 | 2.40 | 2.40 | 2.40 | 2.40 | 00:00:00 | 2018-11-29 | 72 | 2.40 | 2.40 | 2.36 | 2.40 | 00:00:00 | 2018-11-30 | 71 | 2.34 | 2.40 | 2.34 | 2.40 | 00:00:00 | 2018-12-03 | 966 | 2.40 | 2.51 | 2.40 | 2.44 | 00:00:00 | 2018-12-04 | 91,287 | 2.47 | 2.53 | 2.44 | 2.53 | 00:00:00 | 2018-12-05 | 14,603 | 2.48 | 2.52 | 2.45 | 2.52 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|