|
 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 | | 2003-04-14 | 54,900 | 1.76 | 1.77 | 1.74 | 1.76 | 00:00:00 | | 2003-04-15 | 157,000 | 1.76 | 1.79 | 1.76 | 1.77 | 00:00:00 | | 2003-04-16 | 141,200 | 1.79 | 1.81 | 1.77 | 1.77 | 00:00:00 | | 2003-04-17 | 21,400 | 1.77 | 1.78 | 1.76 | 1.77 | 00:00:00 | | 2003-04-18 | 0 | 1.77 | 1.77 | 1.77 | 1.77 | 00:00:00 | | 2003-04-21 | 0 | 1.77 | 1.77 | 1.77 | 1.77 | 00:00:00 | | 2003-04-22 | 22,000 | 1.77 | 1.78 | 1.76 | 1.78 | 00:00:00 | | 2003-04-23 | 27,600 | 1.77 | 1.79 | 1.76 | 1.76 | 00:00:00 | | 2003-04-24 | 49,300 | 1.76 | 1.77 | 1.74 | 1.76 | 00:00:00 | | 2003-04-25 | 39,200 | 1.74 | 1.76 | 1.72 | 1.74 | 00:00:00 | | 2003-04-28 | 65,200 | 1.72 | 1.77 | 1.72 | 1.77 | 00:00:00 | | 2003-04-29 | 321,400 | 1.78 | 1.78 | 1.75 | 1.75 | 00:00:00 | | 2003-04-30 | 656,700 | 1.77 | 1.84 | 1.75 | 1.82 | 00:00:00 | | 2003-05-01 | 0 | 1.82 | 1.82 | 1.82 | 1.82 | 00:00:00 | | 2003-05-02 | 226,000 | 1.81 | 1.85 | 1.81 | 1.83 | 00:00:00 | | 2003-05-05 | 976,400 | 1.83 | 1.95 | 1.83 | 1.90 | 00:00:00 | | 2003-05-06 | 361,300 | 1.90 | 1.93 | 1.86 | 1.92 | 00:00:00 | | 2003-05-07 | 210,800 | 1.93 | 1.93 | 1.89 | 1.90 | 00:00:00 | | 2003-05-08 | 180,300 | 1.89 | 1.90 | 1.85 | 1.87 | 00:00:00 | | 2003-05-09 | 1,500 | 1.87 | 1.92 | 1.87 | 1.90 | 00:00:00 | | 2003-05-12 | 111,100 | 1.90 | 1.92 | 1.87 | 1.88 | 00:00:00 | | 2003-05-13 | 86,500 | 1.89 | 1.90 | 1.87 | 1.87 | 00:00:00 | | 2003-05-14 | 201,900 | 1.88 | 1.91 | 1.87 | 1.88 | 00:00:00 | | 2003-05-15 | 53,500 | 1.88 | 1.89 | 1.88 | 1.89 | 00:00:00 | | 2003-05-16 | 693,700 | 1.88 | 1.96 | 1.88 | 1.92 | 00:00:00 | | 2003-05-19 | 116,700 | 1.90 | 1.91 | 1.88 | 1.88 | 00:00:00 | | 2003-05-20 | 386,400 | 1.88 | 1.90 | 1.88 | 1.89 | 00:00:00 | | 2003-05-21 | 158,600 | 1.89 | 1.90 | 1.87 | 1.87 | 00:00:00 | | 2003-05-22 | 73,100 | 1.88 | 1.90 | 1.88 | 1.89 | 00:00:00 | | 2003-05-23 | 27,400 | 1.88 | 1.89 | 1.88 | 1.88 | 00:00:00 | | 2003-05-26 | 40,800 | 1.88 | 1.90 | 1.88 | 1.88 | 00:00:00 | | 2003-05-27 | 133,800 | 1.89 | 1.89 | 1.87 | 1.89 | 00:00:00 | | 2003-05-28 | 1,042,800 | 1.90 | 1.97 | 1.90 | 1.97 | 00:00:00 | | 2003-05-29 | 1,344,900 | 1.97 | 2.01 | 1.95 | 1.96 | 00:00:00 | | 2003-05-30 | 373,500 | 1.95 | 1.97 | 1.94 | 1.96 | 00:00:00 | | 2003-06-02 | 562,600 | 1.98 | 2.00 | 1.97 | 1.97 | 00:00:00 | | 2003-06-03 | 150,000 | 1.96 | 1.97 | 1.95 | 1.96 | 00:00:00 | | 2003-06-04 | 614,900 | 1.96 | 2.02 | 1.96 | 1.99 | 00:00:00 | | 2003-06-05 | 192,100 | 2.00 | 2.00 | 1.97 | 1.98 | 00:00:00 | | 2003-06-06 | 431,800 | 1.98 | 2.04 | 1.98 | 2.03 | 00:00:00 | | 2003-06-09 | 940,600 | 2.02 | 2.03 | 2.00 | 2.03 | 00:00:00 | | 2003-06-10 | 33,400 | 2.01 | 2.03 | 2.01 | 2.02 | 00:00:00 | | 2003-06-11 | 710,000 | 2.02 | 2.13 | 2.02 | 2.11 | 00:00:00 | | 2003-06-12 | 528,900 | 2.13 | 2.16 | 2.06 | 2.08 | 00:00:00 | | 2003-06-13 | 115,100 | 2.08 | 2.08 | 2.04 | 2.04 | 00:00:00 | | 2003-06-16 | 126,300 | 2.04 | 2.11 | 2.04 | 2.11 | 00:00:00 | | 2003-06-17 | 491,800 | 2.13 | 2.19 | 2.11 | 2.13 | 00:00:00 | | 2003-06-18 | 163,300 | 2.14 | 2.14 | 2.09 | 2.10 | 00:00:00 | | 2003-06-19 | 42,700 | 2.10 | 2.10 | 2.08 | 2.08 | 00:00:00 | | 2003-06-20 | 77,200 | 2.08 | 2.10 | 2.08 | 2.08 | 00:00:00 | | 2003-06-23 | 88,700 | 2.09 | 2.12 | 2.08 | 2.09 | 00:00:00 | | 2003-06-24 | 225,300 | 2.08 | 2.09 | 2.06 | 2.08 | 00:00:00 | | 2003-06-25 | 160,500 | 2.06 | 2.09 | 2.05 | 2.05 | 00:00:00 | | 2003-06-26 | 101,000 | 2.06 | 2.07 | 2.05 | 2.06 | 00:00:00 | | 2003-06-27 | 180,700 | 2.08 | 2.09 | 2.04 | 2.04 | 00:00:00 | | 2003-06-30 | 140,500 | 2.04 | 2.07 | 2.03 | 2.04 | 00:00:00 | | 2003-07-01 | 151,800 | 2.04 | 2.07 | 2.02 | 2.03 | 00:00:00 | | 2003-07-02 | 463,100 | 2.05 | 2.05 | 1.98 | 2.00 | 00:00:00 | | 2003-07-03 | 367,900 | 2.01 | 2.01 | 1.96 | 1.97 | 00:00:00 | | 2003-07-04 | 127,700 | 1.97 | 1.99 | 1.96 | 1.96 | 00:00:00 | | 2003-07-07 | 229,100 | 1.96 | 2.01 | 1.96 | 2.00 | 00:00:00 | | 2003-07-08 | 270,900 | 2.02 | 2.04 | 2.00 | 2.02 | 00:00:00 | | 2003-07-09 | 145,800 | 2.02 | 2.02 | 1.98 | 1.98 | 00:00:00 | | 2003-07-10 | 61,000 | 1.97 | 2.00 | 1.97 | 1.99 | 00:00:00 | | 2003-07-11 | 87,800 | 1.98 | 2.02 | 1.98 | 2.00 | 00:00:00 | | 2003-07-14 | 54,000 | 2.02 | 2.03 | 2.00 | 2.01 | 00:00:00 | | 2003-07-15 | 459,700 | 2.02 | 2.02 | 1.98 | 2.00 | 00:00:00 | | 2003-07-16 | 210,400 | 2.01 | 2.02 | 1.98 | 1.98 | 00:00:00 | | 2003-07-17 | 84,000 | 1.99 | 2.00 | 1.98 | 1.99 | 00:00:00 | | 2003-07-18 | 119,500 | 1.99 | 1.99 | 1.97 | 1.97 | 00:00:00 | | 2003-07-21 | 111,500 | 1.99 | 2.01 | 1.97 | 1.97 | 00:00:00 | | 2003-07-22 | 111,000 | 1.98 | 2.00 | 1.97 | 1.97 | 00:00:00 | | 2003-07-23 | 176,700 | 1.98 | 1.99 | 1.97 | 1.98 | 00:00:00 | | 2003-07-24 | 9,800 | 1.97 | 1.99 | 1.97 | 1.98 | 00:00:00 | | 2003-07-25 | 108,000 | 1.98 | 2.00 | 1.98 | 1.99 | 00:00:00 | | 2003-07-28 | 188,800 | 1.99 | 2.00 | 1.98 | 1.99 | 00:00:00 | | 2003-07-29 | 269,700 | 1.99 | 2.01 | 1.97 | 1.98 | 00:00:00 | | 2003-07-30 | 230,500 | 1.98 | 1.98 | 1.95 | 1.95 | 00:00:00 | | 2003-07-31 | 136,500 | 1.96 | 1.97 | 1.95 | 1.95 | 00:00:00 | | 2003-08-01 | 187,300 | 1.95 | 1.96 | 1.93 | 1.93 | 00:00:00 | | 2003-08-04 | 76,400 | 1.91 | 1.93 | 1.90 | 1.91 | 00:00:00 | | 2003-08-05 | 2,200 | 1.92 | 1.95 | 1.90 | 1.93 | 00:00:00 | | 2003-08-06 | 39,600 | 1.92 | 1.94 | 1.91 | 1.93 | 00:00:00 | | 2003-08-07 | 82,700 | 1.92 | 1.92 | 1.90 | 1.91 | 00:00:00 | | 2003-08-08 | 163,300 | 1.92 | 1.97 | 1.91 | 1.92 | 00:00:00 | | 2003-08-11 | 324,900 | 1.93 | 1.93 | 1.88 | 1.88 | 00:00:00 | | 2003-08-12 | 79,000 | 1.89 | 1.92 | 1.88 | 1.91 | 00:00:00 | | 2003-08-13 | 176,400 | 1.91 | 1.94 | 1.90 | 1.93 | 00:00:00 | | 2003-08-14 | 36,100 | 1.92 | 1.93 | 1.91 | 1.91 | 00:00:00 | | 2003-08-15 | 32,100 | 1.91 | 1.93 | 1.91 | 1.92 | 00:00:00 | | 2003-08-18 | 153,600 | 1.92 | 1.97 | 1.92 | 1.97 | 00:00:00 | | 2003-08-19 | 68,900 | 1.97 | 1.97 | 1.95 | 1.97 | 00:00:00 | | 2003-08-20 | 33,100 | 1.95 | 1.96 | 1.95 | 1.95 | 00:00:00 | | 2003-08-21 | 374,200 | 1.95 | 1.98 | 1.95 | 1.97 | 00:00:00 | | 2003-08-22 | 100,900 | 1.96 | 1.98 | 1.96 | 1.97 | 00:00:00 | | 2003-08-25 | 115,800 | 1.97 | 1.98 | 1.96 | 1.98 | 00:00:00 | | 2003-08-26 | 271,300 | 1.97 | 2.00 | 1.96 | 1.96 | 00:00:00 | | 2003-08-27 | 102,900 | 1.98 | 1.99 | 1.97 | 1.98 | 00:00:00 | | 2003-08-28 | 137,100 | 1.98 | 1.98 | 1.96 | 1.97 | 00:00:00 | | 2003-08-29 | 160,300 | 1.97 | 1.98 | 1.97 | 1.97 | 00:00:00 | | 2003-09-01 | 116,900 | 1.97 | 1.99 | 1.97 | 1.97 | 00:00:00 | | 2003-09-02 | 71,400 | 1.98 | 1.98 | 1.96 | 1.97 | 00:00:00 | | 2003-09-03 | 582,000 | 1.97 | 1.99 | 1.97 | 1.98 | 00:00:00 | | 2003-09-04 | 116,300 | 1.99 | 1.99 | 1.97 | 1.98 | 00:00:00 | | 2003-09-05 | 136,000 | 1.98 | 1.98 | 1.97 | 1.97 | 00:00:00 | | 2003-09-08 | 126,100 | 1.97 | 1.98 | 1.97 | 1.97 | 00:00:00 | | 2003-09-09 | 36,800 | 1.97 | 1.98 | 1.97 | 1.97 | 00:00:00 | | 2003-09-10 | 30,100 | 1.97 | 1.98 | 1.96 | 1.97 | 00:00:00 | | 2003-09-11 | 41,700 | 1.96 | 1.97 | 1.96 | 1.96 | 00:00:00 | | 2003-09-12 | 24,600 | 1.97 | 1.98 | 1.96 | 1.96 | 00:00:00 | | 2003-09-15 | 43,100 | 1.97 | 1.97 | 1.96 | 1.96 | 00:00:00 | | 2003-09-16 | 8,500 | 1.96 | 1.97 | 1.96 | 1.96 | 00:00:00 | | 2003-09-17 | 131,100 | 1.96 | 1.99 | 1.96 | 1.97 | 00:00:00 | | 2003-09-18 | 116,200 | 1.97 | 1.99 | 1.97 | 1.98 | 00:00:00 | | 2003-09-19 | 330,800 | 1.98 | 2.05 | 1.98 | 2.02 | 00:00:00 | | 2003-09-22 | 192,900 | 2.01 | 2.01 | 1.97 | 1.99 | 00:00:00 | | 2003-09-23 | 347,300 | 1.99 | 2.04 | 1.96 | 2.01 | 00:00:00 | | 2003-09-24 | 153,100 | 2.01 | 2.04 | 2.00 | 2.00 | 00:00:00 | | 2003-09-25 | 85,600 | 1.99 | 2.00 | 1.98 | 1.98 | 00:00:00 | | 2003-09-26 | 87,100 | 1.99 | 2.00 | 1.97 | 1.98 | 00:00:00 | | 2003-09-29 | 146,400 | 1.99 | 2.02 | 1.98 | 2.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
