|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-10-28 | 1,045,100 | 1.57 | 1.75 | 1.56 | 1.68 | 00:00:00 | | 2002-10-29 | 625,200 | 1.68 | 1.76 | 1.63 | 1.63 | 00:00:00 | | 2002-10-30 | 339,200 | 1.62 | 1.71 | 1.62 | 1.68 | 00:00:00 | | 2002-10-31 | 118,800 | 1.69 | 1.70 | 1.65 | 1.65 | 00:00:00 | | 2002-11-01 | 0 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2002-11-04 | 261,600 | 1.72 | 1.73 | 1.69 | 1.70 | 00:00:00 | | 2002-11-05 | 91,900 | 1.70 | 1.71 | 1.67 | 1.68 | 00:00:00 | | 2002-11-06 | 800,200 | 1.68 | 1.81 | 1.68 | 1.75 | 00:00:00 | | 2002-11-07 | 941,100 | 1.77 | 1.84 | 1.68 | 1.70 | 00:00:00 | | 2002-11-08 | 229,300 | 1.70 | 1.75 | 1.70 | 1.73 | 00:00:00 | | 2002-11-11 | 242,800 | 1.73 | 1.73 | 1.67 | 1.72 | 00:00:00 | | 2002-11-12 | 443,400 | 1.70 | 1.78 | 1.70 | 1.78 | 00:00:00 | | 2002-11-13 | 213,800 | 1.77 | 1.80 | 1.71 | 1.73 | 00:00:00 | | 2002-11-14 | 1,000 | 1.75 | 1.88 | 1.75 | 1.87 | 00:00:00 | | 2002-11-15 | 11,000 | 1.90 | 1.92 | 1.81 | 1.82 | 00:00:00 | | 2002-11-18 | 511,400 | 1.84 | 1.87 | 1.81 | 1.81 | 00:00:00 | | 2002-11-19 | 366,400 | 1.82 | 1.86 | 1.80 | 1.85 | 00:00:00 | | 2002-11-20 | 100 | 1.89 | 1.95 | 1.87 | 1.89 | 00:00:00 | | 2002-11-21 | 815,500 | 1.92 | 1.95 | 1.91 | 1.93 | 00:00:00 | | 2002-11-22 | 482,300 | 1.93 | 1.94 | 1.91 | 1.94 | 00:00:00 | | 2002-11-25 | 722,600 | 1.95 | 2.00 | 1.95 | 1.96 | 00:00:00 | | 2002-11-26 | 1,075,700 | 1.97 | 1.98 | 1.83 | 1.91 | 00:00:00 | | 2002-11-27 | 2,500 | 1.92 | 1.94 | 1.89 | 1.92 | 00:00:00 | | 2002-11-28 | 900 | 1.94 | 1.96 | 1.92 | 1.95 | 00:00:00 | | 2002-11-29 | 10,800 | 1.95 | 2.00 | 1.93 | 1.96 | 00:00:00 | | 2002-12-02 | 719,100 | 1.95 | 2.01 | 1.95 | 1.97 | 00:00:00 | | 2002-12-03 | 2,400 | 1.98 | 1.98 | 1.96 | 1.96 | 00:00:00 | | 2002-12-04 | 329,000 | 1.96 | 1.98 | 1.93 | 1.94 | 00:00:00 | | 2002-12-05 | 283,300 | 1.95 | 1.97 | 1.95 | 1.95 | 00:00:00 | | 2002-12-06 | 411,500 | 1.96 | 2.00 | 1.96 | 1.98 | 00:00:00 | | 2002-12-09 | 765,200 | 1.99 | 1.99 | 1.90 | 1.91 | 00:00:00 | | 2002-12-10 | 730,700 | 1.91 | 1.93 | 1.86 | 1.87 | 00:00:00 | | 2002-12-11 | 25,000 | 1.89 | 1.91 | 1.86 | 1.86 | 00:00:00 | | 2002-12-12 | 124,000 | 1.85 | 1.88 | 1.83 | 1.84 | 00:00:00 | | 2002-12-13 | 485,600 | 1.84 | 1.84 | 1.74 | 1.76 | 00:00:00 | | 2002-12-16 | 194,400 | 1.74 | 1.78 | 1.72 | 1.78 | 00:00:00 | | 2002-12-17 | 117,400 | 1.79 | 1.79 | 1.75 | 1.77 | 00:00:00 | | 2002-12-18 | 106,000 | 1.75 | 1.77 | 1.75 | 1.75 | 00:00:00 | | 2002-12-19 | 126,600 | 1.75 | 1.76 | 1.74 | 1.74 | 00:00:00 | | 2002-12-20 | 394,900 | 1.73 | 1.74 | 1.69 | 1.72 | 00:00:00 | | 2002-12-23 | 196,300 | 1.70 | 1.70 | 1.67 | 1.67 | 00:00:00 | | 2002-12-24 | 0 | 1.67 | 1.67 | 1.67 | 1.67 | 00:00:00 | | 2002-12-25 | 0 | 1.67 | 1.67 | 1.67 | 1.67 | 00:00:00 | | 2002-12-26 | 0 | 1.67 | 1.67 | 1.67 | 1.67 | 00:00:00 | | 2002-12-27 | 222,800 | 1.67 | 1.67 | 1.61 | 1.62 | 00:00:00 | | 2002-12-30 | 301,100 | 1.62 | 1.64 | 1.59 | 1.59 | 00:00:00 | | 2002-12-31 | 304,100 | 1.60 | 1.64 | 1.57 | 1.57 | 00:00:00 | | 2003-01-01 | 0 | 1.57 | 1.57 | 1.57 | 1.57 | 00:00:00 | | 2003-01-02 | 326,500 | 1.59 | 1.68 | 1.59 | 1.68 | 00:00:00 | | 2003-01-03 | 646,000 | 1.70 | 1.77 | 1.69 | 1.75 | 00:00:00 | | 2003-01-06 | 551,900 | 1.75 | 1.82 | 1.74 | 1.81 | 00:00:00 | | 2003-01-07 | 662,100 | 1.84 | 1.87 | 1.78 | 1.80 | 00:00:00 | | 2003-01-08 | 350,800 | 1.80 | 1.80 | 1.77 | 1.78 | 00:00:00 | | 2003-01-09 | 490,500 | 1.77 | 1.82 | 1.76 | 1.82 | 00:00:00 | | 2003-01-10 | 1,200 | 1.82 | 1.88 | 1.81 | 1.86 | 00:00:00 | | 2003-01-13 | 2,813,300 | 1.87 | 1.99 | 1.86 | 1.98 | 00:00:00 | | 2003-01-14 | 3,450,400 | 1.99 | 2.19 | 1.99 | 2.17 | 00:00:00 | | 2003-01-15 | 4,361,700 | 2.20 | 2.40 | 2.06 | 2.10 | 00:00:00 | | 2003-01-16 | 1,000 | 2.09 | 2.22 | 2.00 | 2.12 | 00:00:00 | | 2003-01-17 | 1,354,100 | 2.08 | 2.13 | 2.02 | 2.04 | 00:00:00 | | 2003-01-20 | 442,500 | 2.04 | 2.08 | 2.02 | 2.04 | 00:00:00 | | 2003-01-21 | 1,836,400 | 2.04 | 2.15 | 2.04 | 2.15 | 00:00:00 | | 2003-01-22 | 1,532,400 | 2.13 | 2.18 | 2.05 | 2.07 | 00:00:00 | | 2003-01-23 | 337,900 | 2.11 | 2.12 | 2.07 | 2.08 | 00:00:00 | | 2003-01-24 | 219,800 | 2.08 | 2.09 | 2.04 | 2.05 | 00:00:00 | | 2003-01-27 | 1,245,700 | 2.05 | 2.05 | 1.91 | 1.95 | 00:00:00 | | 2003-01-28 | 2,390,900 | 1.97 | 1.99 | 1.78 | 1.80 | 00:00:00 | | 2003-01-29 | 1,860,300 | 1.78 | 1.83 | 1.70 | 1.77 | 00:00:00 | | 2003-01-30 | 1,040,800 | 1.80 | 1.83 | 1.76 | 1.78 | 00:00:00 | | 2003-01-31 | 888,800 | 1.77 | 1.86 | 1.75 | 1.84 | 00:00:00 | | 2003-02-03 | 448,400 | 1.86 | 1.88 | 1.83 | 1.83 | 00:00:00 | | 2003-02-04 | 184,800 | 1.83 | 1.84 | 1.79 | 1.80 | 00:00:00 | | 2003-02-05 | 353,400 | 1.81 | 1.84 | 1.79 | 1.82 | 00:00:00 | | 2003-02-06 | 220,200 | 1.82 | 1.86 | 1.82 | 1.82 | 00:00:00 | | 2003-02-07 | 266,100 | 1.82 | 1.83 | 1.80 | 1.82 | 00:00:00 | | 2003-02-10 | 58,800 | 1.80 | 1.82 | 1.80 | 1.81 | 00:00:00 | | 2003-02-11 | 319,100 | 1.81 | 1.83 | 1.79 | 1.80 | 00:00:00 | | 2003-02-12 | 183,300 | 1.79 | 1.80 | 1.75 | 1.77 | 00:00:00 | | 2003-02-13 | 276,900 | 1.74 | 1.75 | 1.72 | 1.73 | 00:00:00 | | 2003-02-14 | 699,600 | 1.73 | 1.81 | 1.73 | 1.77 | 00:00:00 | | 2003-02-17 | 235,100 | 1.82 | 1.82 | 1.78 | 1.80 | 00:00:00 | | 2003-02-18 | 251,400 | 1.80 | 1.82 | 1.78 | 1.81 | 00:00:00 | | 2003-02-19 | 125,200 | 1.81 | 1.81 | 1.77 | 1.78 | 00:00:00 | | 2003-02-20 | 459,200 | 1.79 | 1.79 | 1.73 | 1.74 | 00:00:00 | | 2003-02-21 | 191,900 | 1.73 | 1.74 | 1.72 | 1.73 | 00:00:00 | | 2003-02-24 | 0 | 1.73 | 1.75 | 1.67 | 1.68 | 00:00:00 | | 2003-02-25 | 293,400 | 1.66 | 1.67 | 1.62 | 1.64 | 00:00:00 | | 2003-02-26 | 103,600 | 1.65 | 1.67 | 1.62 | 1.62 | 00:00:00 | | 2003-02-27 | 1,048,100 | 1.61 | 1.71 | 1.61 | 1.70 | 00:00:00 | | 2003-02-28 | 481,200 | 1.71 | 1.76 | 1.71 | 1.73 | 00:00:00 | | 2003-03-03 | 165,900 | 1.75 | 1.76 | 1.68 | 1.68 | 00:00:00 | | 2003-03-04 | 4,000 | 1.68 | 1.75 | 1.61 | 1.75 | 00:00:00 | | 2003-03-05 | 96,200 | 1.68 | 1.72 | 1.68 | 1.69 | 00:00:00 | | 2003-03-06 | 154,700 | 1.70 | 1.71 | 1.67 | 1.68 | 00:00:00 | | 2003-03-07 | 2,000 | 1.67 | 1.67 | 1.64 | 1.65 | 00:00:00 | | 2003-03-10 | 84,400 | 1.64 | 1.67 | 1.63 | 1.65 | 00:00:00 | | 2003-03-11 | 199,100 | 1.64 | 1.68 | 1.63 | 1.65 | 00:00:00 | | 2003-03-12 | 191,700 | 1.65 | 1.67 | 1.64 | 1.64 | 00:00:00 | | 2003-03-13 | 422,200 | 1.64 | 1.73 | 1.64 | 1.71 | 00:00:00 | | 2003-03-14 | 248,300 | 1.73 | 1.73 | 1.70 | 1.71 | 00:00:00 | | 2003-03-17 | 293,900 | 1.69 | 1.71 | 1.65 | 1.71 | 00:00:00 | | 2003-03-18 | 802,000 | 1.72 | 1.81 | 1.70 | 1.75 | 00:00:00 | | 2003-03-19 | 154,400 | 1.76 | 1.76 | 1.71 | 1.71 | 00:00:00 | | 2003-03-20 | 286,100 | 1.73 | 1.77 | 1.69 | 1.69 | 00:00:00 | | 2003-03-21 | 99,500 | 1.70 | 1.75 | 1.70 | 1.73 | 00:00:00 | | 2003-03-24 | 103,700 | 1.72 | 1.74 | 1.70 | 1.70 | 00:00:00 | | 2003-03-25 | 299,600 | 1.69 | 1.71 | 1.67 | 1.71 | 00:00:00 | | 2003-03-26 | 135,500 | 1.70 | 1.73 | 1.70 | 1.70 | 00:00:00 | | 2003-03-27 | 77,900 | 1.71 | 1.71 | 1.69 | 1.70 | 00:00:00 | | 2003-03-28 | 66,800 | 1.70 | 1.70 | 1.68 | 1.68 | 00:00:00 | | 2003-03-31 | 83,000 | 1.68 | 1.68 | 1.64 | 1.68 | 00:00:00 | | 2003-04-01 | 32,800 | 1.68 | 1.70 | 1.68 | 1.69 | 00:00:00 | | 2003-04-02 | 164,800 | 1.69 | 1.75 | 1.69 | 1.74 | 00:00:00 | | 2003-04-03 | 130,300 | 1.74 | 1.74 | 1.71 | 1.73 | 00:00:00 | | 2003-04-04 | 399,500 | 1.73 | 1.78 | 1.71 | 1.76 | 00:00:00 | | 2003-04-07 | 1,088,600 | 1.84 | 1.91 | 1.82 | 1.86 | 00:00:00 | | 2003-04-08 | 459,000 | 1.86 | 1.86 | 1.82 | 1.83 | 00:00:00 | | 2003-04-09 | 506,500 | 1.82 | 1.82 | 1.77 | 1.77 | 00:00:00 | | 2003-04-10 | 117,100 | 1.75 | 1.77 | 1.73 | 1.75 | 00:00:00 | | 2003-04-11 | 104,400 | 1.75 | 1.78 | 1.75 | 1.76 | 00:00:00 | | 2003-04-14 | 54,900 | 1.76 | 1.77 | 1.74 | 1.76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
