|
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 | 2002-05-09 | 556,600 | 2.62 | 2.66 | 2.44 | 2.45 | 00:00:00 | 2002-05-10 | 415,800 | 2.49 | 2.49 | 2.36 | 2.39 | 00:00:00 | 2002-05-13 | 318,700 | 2.39 | 2.41 | 2.36 | 2.37 | 00:00:00 | 2002-05-14 | 157,700 | 2.39 | 2.42 | 2.34 | 2.35 | 00:00:00 | 2002-05-15 | 256,300 | 2.37 | 2.37 | 2.30 | 2.34 | 00:00:00 | 2002-05-16 | 119,400 | 2.32 | 2.36 | 2.32 | 2.34 | 00:00:00 | 2002-05-17 | 155,900 | 2.36 | 2.37 | 2.33 | 2.33 | 00:00:00 | 2002-05-20 | 80,400 | 2.32 | 2.35 | 2.31 | 2.31 | 00:00:00 | 2002-05-21 | 207,200 | 2.31 | 2.31 | 2.25 | 2.25 | 00:00:00 | 2002-05-22 | 1,077,500 | 2.26 | 2.29 | 2.20 | 2.26 | 00:00:00 | 2002-05-23 | 419,300 | 2.26 | 2.33 | 2.26 | 2.29 | 00:00:00 | 2002-05-24 | 216,300 | 2.29 | 2.30 | 2.28 | 2.28 | 00:00:00 | 2002-05-27 | 40,000 | 2.28 | 2.30 | 2.28 | 2.28 | 00:00:00 | 2002-05-28 | 74,700 | 2.29 | 2.30 | 2.27 | 2.27 | 00:00:00 | 2002-05-29 | 159,800 | 2.27 | 2.28 | 2.26 | 2.27 | 00:00:00 | 2002-05-31 | 98,200 | 2.27 | 2.29 | 2.26 | 2.28 | 00:00:00 | 2002-06-03 | 206,200 | 2.28 | 2.28 | 2.23 | 2.24 | 00:00:00 | 2002-06-04 | 53,300 | 2.24 | 2.26 | 2.23 | 2.23 | 00:00:00 | 2002-06-05 | 193,500 | 2.24 | 2.25 | 2.21 | 2.22 | 00:00:00 | 2002-06-06 | 333,400 | 2.23 | 2.23 | 2.19 | 2.19 | 00:00:00 | 2002-06-07 | 206,100 | 2.18 | 2.20 | 2.14 | 2.19 | 00:00:00 | 2002-06-11 | 362,900 | 2.22 | 2.25 | 2.18 | 2.25 | 00:00:00 | 2002-06-12 | 700 | 2.22 | 2.23 | 2.19 | 2.20 | 00:00:00 | 2002-06-13 | 103,600 | 2.20 | 2.20 | 2.18 | 2.18 | 00:00:00 | 2002-06-14 | 152,500 | 2.18 | 2.20 | 2.14 | 2.20 | 00:00:00 | 2002-06-17 | 533,000 | 2.17 | 2.24 | 2.17 | 2.23 | 00:00:00 | 2002-06-18 | 341,500 | 2.22 | 2.29 | 2.21 | 2.26 | 00:00:00 | 2002-06-19 | 200,700 | 2.23 | 2.27 | 2.22 | 2.26 | 00:00:00 | 2002-06-20 | 248,100 | 2.24 | 2.27 | 2.22 | 2.22 | 00:00:00 | 2002-06-21 | 268,300 | 2.21 | 2.26 | 2.21 | 2.24 | 00:00:00 | 2002-06-24 | 174,000 | 2.25 | 2.25 | 2.22 | 2.24 | 00:00:00 | 2002-06-25 | 132,000 | 2.23 | 2.26 | 2.23 | 2.24 | 00:00:00 | 2002-06-26 | 212,900 | 2.23 | 2.23 | 2.19 | 2.23 | 00:00:00 | 2002-06-27 | 59,900 | 2.23 | 2.24 | 2.22 | 2.22 | 00:00:00 | 2002-06-28 | 116,200 | 2.22 | 2.25 | 2.22 | 2.24 | 00:00:00 | 2002-07-01 | 47,700 | 2.23 | 2.25 | 2.23 | 2.24 | 00:00:00 | 2002-07-02 | 149,500 | 2.24 | 2.24 | 2.17 | 2.20 | 00:00:00 | 2002-07-03 | 136,400 | 2.20 | 2.21 | 2.16 | 2.17 | 00:00:00 | 2002-07-04 | 158,600 | 2.19 | 2.21 | 2.18 | 2.18 | 00:00:00 | 2002-07-05 | 189,700 | 2.19 | 2.22 | 2.19 | 2.20 | 00:00:00 | 2002-07-08 | 1,000 | 2.20 | 2.22 | 2.20 | 2.22 | 00:00:00 | 2002-07-09 | 295,600 | 2.22 | 2.26 | 2.21 | 2.24 | 00:00:00 | 2002-07-10 | 122,100 | 2.22 | 2.25 | 2.22 | 2.25 | 00:00:00 | 2002-07-11 | 297,800 | 2.24 | 2.26 | 2.22 | 2.25 | 00:00:00 | 2002-07-12 | 0 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | 2002-07-15 | 79,700 | 2.23 | 2.26 | 2.23 | 2.24 | 00:00:00 | 2002-07-16 | 245,000 | 2.25 | 2.30 | 2.23 | 2.28 | 00:00:00 | 2002-07-17 | 74,700 | 2.28 | 2.29 | 2.26 | 2.28 | 00:00:00 | 2002-07-18 | 74,000 | 2.27 | 2.28 | 2.25 | 2.25 | 00:00:00 | 2002-07-19 | 131,600 | 2.25 | 2.27 | 2.21 | 2.22 | 00:00:00 | 2002-07-22 | 115,500 | 2.21 | 2.22 | 2.19 | 2.19 | 00:00:00 | 2002-07-23 | 152,700 | 2.17 | 2.20 | 2.05 | 2.05 | 00:00:00 | 2002-07-24 | 418,300 | 2.02 | 2.04 | 1.85 | 1.91 | 00:00:00 | 2002-07-25 | 353,000 | 2.05 | 2.12 | 1.96 | 2.07 | 00:00:00 | 2002-07-26 | 139,700 | 2.07 | 2.11 | 2.00 | 2.04 | 00:00:00 | 2002-07-29 | 35,200 | 2.04 | 2.10 | 2.04 | 2.09 | 00:00:00 | 2002-07-30 | 65,000 | 2.15 | 2.15 | 2.05 | 2.08 | 00:00:00 | 2002-07-31 | 59,800 | 2.08 | 2.10 | 2.01 | 2.02 | 00:00:00 | 2002-08-01 | 108,700 | 2.01 | 2.06 | 1.95 | 1.95 | 00:00:00 | 2002-08-02 | 54,400 | 1.93 | 1.96 | 1.91 | 1.92 | 00:00:00 | 2002-08-05 | 43,100 | 1.90 | 1.90 | 1.85 | 1.87 | 00:00:00 | 2002-08-06 | 101,700 | 1.85 | 1.88 | 1.83 | 1.87 | 00:00:00 | 2002-08-07 | 94,200 | 1.87 | 1.94 | 1.81 | 1.81 | 00:00:00 | 2002-08-08 | 94,300 | 1.83 | 1.88 | 1.83 | 1.84 | 00:00:00 | 2002-08-09 | 508,600 | 1.82 | 1.89 | 1.82 | 1.88 | 00:00:00 | 2002-08-12 | 131,000 | 1.89 | 1.89 | 1.81 | 1.87 | 00:00:00 | 2002-08-13 | 25,400 | 1.86 | 1.87 | 1.84 | 1.86 | 00:00:00 | 2002-08-14 | 1,300 | 1.83 | 1.86 | 1.80 | 1.81 | 00:00:00 | 2002-08-15 | 0 | 1.81 | 1.81 | 1.81 | 1.81 | 00:00:00 | 2002-08-16 | 75,800 | 1.85 | 1.85 | 1.78 | 1.79 | 00:00:00 | 2002-08-19 | 120,900 | 1.79 | 1.81 | 1.79 | 1.79 | 00:00:00 | 2002-08-20 | 116,900 | 1.79 | 1.80 | 1.74 | 1.76 | 00:00:00 | 2002-08-21 | 110,500 | 1.75 | 1.78 | 1.74 | 1.75 | 00:00:00 | 2002-08-22 | 132,500 | 1.76 | 1.81 | 1.76 | 1.78 | 00:00:00 | 2002-08-23 | 84,700 | 1.79 | 1.82 | 1.78 | 1.80 | 00:00:00 | 2002-08-26 | 36,800 | 1.80 | 1.80 | 1.78 | 1.78 | 00:00:00 | 2002-08-27 | 205,600 | 1.78 | 1.83 | 1.78 | 1.83 | 00:00:00 | 2002-08-28 | 100,800 | 1.81 | 1.81 | 1.77 | 1.77 | 00:00:00 | 2002-08-29 | 83,600 | 1.77 | 1.78 | 1.75 | 1.75 | 00:00:00 | 2002-08-30 | 53,700 | 1.76 | 1.79 | 1.76 | 1.77 | 00:00:00 | 2002-09-02 | 32,200 | 1.77 | 1.77 | 1.74 | 1.74 | 00:00:00 | 2002-09-03 | 56,600 | 1.74 | 1.74 | 1.71 | 1.73 | 00:00:00 | 2002-09-04 | 61,700 | 1.71 | 1.72 | 1.69 | 1.70 | 00:00:00 | 2002-09-05 | 22,000 | 1.70 | 1.72 | 1.70 | 1.70 | 00:00:00 | 2002-09-06 | 62,100 | 1.70 | 1.70 | 1.66 | 1.67 | 00:00:00 | 2002-09-09 | 21,300 | 1.68 | 1.69 | 1.66 | 1.66 | 00:00:00 | 2002-09-10 | 20,100 | 1.67 | 1.68 | 1.66 | 1.66 | 00:00:00 | 2002-09-11 | 73,600 | 1.68 | 1.68 | 1.65 | 1.67 | 00:00:00 | 2002-09-12 | 54,500 | 1.66 | 1.67 | 1.65 | 1.65 | 00:00:00 | 2002-09-13 | 80,800 | 1.65 | 1.66 | 1.62 | 1.62 | 00:00:00 | 2002-09-16 | 110,300 | 1.61 | 1.62 | 1.56 | 1.56 | 00:00:00 | 2002-09-17 | 128,700 | 1.59 | 1.59 | 1.51 | 1.51 | 00:00:00 | 2002-09-18 | 263,300 | 1.51 | 1.51 | 1.44 | 1.46 | 00:00:00 | 2002-09-19 | 30,000 | 1.46 | 1.49 | 1.42 | 1.47 | 00:00:00 | 2002-09-20 | 150,300 | 1.49 | 1.50 | 1.46 | 1.46 | 00:00:00 | 2002-09-23 | 137,400 | 1.48 | 1.53 | 1.43 | 1.43 | 00:00:00 | 2002-09-24 | 162,500 | 1.42 | 1.42 | 1.35 | 1.38 | 00:00:00 | 2002-09-25 | 162,300 | 1.36 | 1.41 | 1.35 | 1.35 | 00:00:00 | 2002-09-26 | 148,700 | 1.37 | 1.43 | 1.36 | 1.36 | 00:00:00 | 2002-09-27 | 80,500 | 1.39 | 1.39 | 1.32 | 1.36 | 00:00:00 | 2002-09-30 | 80,500 | 1.29 | 1.34 | 1.24 | 1.26 | 00:00:00 | 2002-10-01 | 210,900 | 1.30 | 1.30 | 1.21 | 1.23 | 00:00:00 | 2002-10-02 | 91,000 | 1.26 | 1.30 | 1.24 | 1.25 | 00:00:00 | 2002-10-03 | 66,300 | 1.25 | 1.28 | 1.23 | 1.28 | 00:00:00 | 2002-10-04 | 115,600 | 1.25 | 1.27 | 1.24 | 1.25 | 00:00:00 | 2002-10-07 | 128,900 | 1.24 | 1.25 | 1.23 | 1.25 | 00:00:00 | 2002-10-08 | 18,200 | 1.23 | 1.26 | 1.23 | 1.25 | 00:00:00 | 2002-10-09 | 269,500 | 1.25 | 1.25 | 1.22 | 1.23 | 00:00:00 | 2002-10-10 | 86,300 | 1.23 | 1.26 | 1.23 | 1.25 | 00:00:00 | 2002-10-11 | 371,400 | 1.27 | 1.35 | 1.25 | 1.34 | 00:00:00 | 2002-10-14 | 261,900 | 1.32 | 1.36 | 1.26 | 1.35 | 00:00:00 | 2002-10-15 | 766,900 | 1.35 | 1.48 | 1.35 | 1.48 | 00:00:00 | 2002-10-16 | 2,000 | 1.48 | 1.57 | 1.42 | 1.46 | 00:00:00 | 2002-10-17 | 1,005,300 | 1.50 | 1.63 | 1.49 | 1.51 | 00:00:00 | 2002-10-18 | 536,800 | 1.58 | 1.58 | 1.47 | 1.54 | 00:00:00 | 2002-10-21 | 155,900 | 1.55 | 1.56 | 1.50 | 1.53 | 00:00:00 | 2002-10-22 | 124,500 | 1.54 | 1.55 | 1.50 | 1.50 | 00:00:00 | 2002-10-23 | 151,500 | 1.50 | 1.52 | 1.42 | 1.45 | 00:00:00 | 2002-10-24 | 78,700 | 1.47 | 1.51 | 1.47 | 1.50 | 00:00:00 | 2002-10-25 | 517,100 | 1.49 | 1.56 | 1.49 | 1.55 | 00:00:00 | 2002-10-28 | 1,045,100 | 1.57 | 1.75 | 1.56 | 1.68 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|