|
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 | 2003-09-29 | 146,400 | 1.99 | 2.02 | 1.98 | 2.00 | 00:00:00 | 2003-09-30 | 62,300 | 2.00 | 2.01 | 1.99 | 1.99 | 00:00:00 | 2003-10-01 | 275,000 | 1.99 | 2.04 | 1.99 | 2.04 | 00:00:00 | 2003-10-02 | 557,500 | 2.04 | 2.08 | 2.04 | 2.07 | 00:00:00 | 2003-10-03 | 571,700 | 2.07 | 2.12 | 2.07 | 2.09 | 00:00:00 | 2003-10-06 | 500 | 2.10 | 2.12 | 2.10 | 2.12 | 00:00:00 | 2003-10-07 | 157,400 | 2.12 | 2.13 | 2.10 | 2.10 | 00:00:00 | 2003-10-08 | 183,400 | 2.11 | 2.13 | 2.10 | 2.12 | 00:00:00 | 2003-10-09 | 685,800 | 2.12 | 2.17 | 2.12 | 2.15 | 00:00:00 | 2003-10-10 | 362,300 | 2.15 | 2.16 | 2.12 | 2.13 | 00:00:00 | 2003-10-13 | 462,700 | 2.13 | 2.17 | 2.13 | 2.14 | 00:00:00 | 2003-10-14 | 234,900 | 2.15 | 2.16 | 2.14 | 2.16 | 00:00:00 | 2003-10-15 | 363,700 | 2.16 | 2.19 | 2.16 | 2.18 | 00:00:00 | 2003-10-16 | 239,400 | 2.18 | 2.18 | 2.13 | 2.14 | 00:00:00 | 2003-10-17 | 106,600 | 2.14 | 2.15 | 2.12 | 2.14 | 00:00:00 | 2003-10-20 | 226,900 | 2.12 | 2.13 | 2.10 | 2.10 | 00:00:00 | 2003-10-21 | 89,300 | 2.11 | 2.12 | 2.09 | 2.10 | 00:00:00 | 2003-10-22 | 188,600 | 2.08 | 2.10 | 2.06 | 2.07 | 00:00:00 | 2003-10-23 | 182,300 | 2.06 | 2.06 | 2.04 | 2.05 | 00:00:00 | 2003-10-24 | 108,100 | 2.05 | 2.08 | 2.05 | 2.07 | 00:00:00 | 2003-10-27 | 116,500 | 2.06 | 2.10 | 2.06 | 2.08 | 00:00:00 | 2003-10-28 | 241,600 | 2.10 | 2.13 | 2.10 | 2.11 | 00:00:00 | 2003-10-29 | 55,500 | 2.12 | 2.13 | 2.10 | 2.11 | 00:00:00 | 2003-10-30 | 337,200 | 2.15 | 2.15 | 2.10 | 2.11 | 00:00:00 | 2003-10-31 | 287,800 | 2.11 | 2.11 | 2.07 | 2.08 | 00:00:00 | 2003-11-03 | 196,900 | 2.10 | 2.10 | 2.06 | 2.08 | 00:00:00 | 2003-11-04 | 101,300 | 2.09 | 2.10 | 2.07 | 2.08 | 00:00:00 | 2003-11-05 | 95,900 | 2.07 | 2.09 | 2.07 | 2.07 | 00:00:00 | 2003-11-06 | 131,000 | 2.07 | 2.08 | 2.06 | 2.06 | 00:00:00 | 2003-11-07 | 338,200 | 2.07 | 2.08 | 2.06 | 2.06 | 00:00:00 | 2003-11-10 | 114,500 | 2.07 | 2.08 | 2.06 | 2.08 | 00:00:00 | 2003-11-11 | 251,800 | 2.07 | 2.08 | 2.06 | 2.08 | 00:00:00 | 2003-11-12 | 1,392,600 | 2.08 | 2.16 | 2.08 | 2.14 | 00:00:00 | 2003-11-13 | 1,191,300 | 2.16 | 2.18 | 2.12 | 2.14 | 00:00:00 | 2003-11-14 | 314,800 | 2.14 | 2.15 | 2.12 | 2.12 | 00:00:00 | 2003-11-17 | 163,900 | 2.13 | 2.13 | 2.08 | 2.11 | 00:00:00 | 2003-11-18 | 286,400 | 2.11 | 2.14 | 2.11 | 2.12 | 00:00:00 | 2003-11-19 | 85,200 | 2.11 | 2.14 | 2.10 | 2.12 | 00:00:00 | 2003-11-20 | 155,600 | 2.13 | 2.14 | 2.10 | 2.12 | 00:00:00 | 2003-11-21 | 133,600 | 2.12 | 2.14 | 2.12 | 2.13 | 00:00:00 | 2003-11-24 | 160,700 | 2.13 | 2.15 | 2.12 | 2.13 | 00:00:00 | 2003-11-25 | 228,900 | 2.14 | 2.16 | 2.13 | 2.16 | 00:00:00 | 2003-11-26 | 1,581,200 | 2.16 | 2.28 | 2.16 | 2.26 | 00:00:00 | 2003-11-27 | 361,000 | 2.28 | 2.29 | 2.22 | 2.24 | 00:00:00 | 2003-11-28 | 424,100 | 2.27 | 2.33 | 2.25 | 2.30 | 00:00:00 | 2003-12-01 | 305,500 | 2.33 | 2.36 | 2.33 | 2.36 | 00:00:00 | 2003-12-02 | 601,000 | 2.37 | 2.39 | 2.32 | 2.35 | 00:00:00 | 2003-12-03 | 478,300 | 2.35 | 2.36 | 2.28 | 2.35 | 00:00:00 | 2003-12-04 | 202,700 | 2.32 | 2.35 | 2.31 | 2.32 | 00:00:00 | 2003-12-05 | 145,200 | 2.32 | 2.32 | 2.28 | 2.29 | 00:00:00 | 2003-12-08 | 82,000 | 2.28 | 2.29 | 2.27 | 2.29 | 00:00:00 | 2003-12-09 | 73,700 | 2.30 | 2.33 | 2.30 | 2.30 | 00:00:00 | 2003-12-10 | 114,800 | 2.30 | 2.30 | 2.27 | 2.27 | 00:00:00 | 2003-12-11 | 288,800 | 2.28 | 2.29 | 2.23 | 2.26 | 00:00:00 | 2003-12-12 | 251,500 | 2.28 | 2.29 | 2.26 | 2.27 | 00:00:00 | 2003-12-15 | 204,700 | 2.28 | 2.30 | 2.27 | 2.27 | 00:00:00 | 2003-12-16 | 193,100 | 2.27 | 2.27 | 2.24 | 2.25 | 00:00:00 | 2003-12-17 | 88,100 | 2.24 | 2.26 | 2.24 | 2.25 | 00:00:00 | 2003-12-18 | 89,800 | 2.24 | 2.28 | 2.23 | 2.27 | 00:00:00 | 2003-12-19 | 136,900 | 2.28 | 2.29 | 2.27 | 2.27 | 00:00:00 | 2003-12-22 | 72,200 | 2.25 | 2.27 | 2.25 | 2.26 | 00:00:00 | 2003-12-23 | 102,700 | 2.26 | 2.29 | 2.26 | 2.28 | 00:00:00 | 2003-12-24 | 86,600 | 2.29 | 2.30 | 2.29 | 2.30 | 00:00:00 | 2003-12-25 | 0 | 2.30 | 2.30 | 2.30 | 2.30 | 00:00:00 | 2003-12-26 | 0 | 2.30 | 2.30 | 2.30 | 2.30 | 00:00:00 | 2003-12-29 | 405,300 | 2.31 | 2.36 | 2.31 | 2.36 | 00:00:00 | 2003-12-30 | 492,600 | 2.37 | 2.38 | 2.34 | 2.37 | 00:00:00 | 2003-12-31 | 235,800 | 2.37 | 2.39 | 2.36 | 2.37 | 00:00:00 | 2004-01-01 | 0 | 2.37 | 2.37 | 2.37 | 2.37 | 00:00:00 | 2004-01-02 | 498,400 | 2.37 | 2.46 | 2.37 | 2.45 | 00:00:00 | 2004-01-05 | 984,600 | 2.46 | 2.58 | 2.46 | 2.54 | 00:00:00 | 2004-01-06 | 881,200 | 2.58 | 2.58 | 2.51 | 2.53 | 00:00:00 | 2004-01-07 | 343,600 | 2.53 | 2.55 | 2.52 | 2.52 | 00:00:00 | 2004-01-08 | 895,500 | 2.53 | 2.61 | 2.53 | 2.58 | 00:00:00 | 2004-01-09 | 706,500 | 2.61 | 2.63 | 2.57 | 2.60 | 00:00:00 | 2004-01-12 | 2,018,400 | 2.61 | 2.77 | 2.60 | 2.76 | 00:00:00 | 2004-01-13 | 1,862,700 | 2.80 | 2.81 | 2.68 | 2.76 | 00:00:00 | 2004-01-14 | 1,883,900 | 2.78 | 2.96 | 2.77 | 2.91 | 00:00:00 | 2004-01-15 | 1,955,600 | 2.93 | 3.00 | 2.92 | 2.95 | 00:00:00 | 2004-01-16 | 1,162,200 | 2.98 | 2.99 | 2.86 | 2.91 | 00:00:00 | 2004-01-19 | 679,200 | 2.94 | 2.97 | 2.91 | 2.97 | 00:00:00 | 2004-01-20 | 442,900 | 2.96 | 2.96 | 2.90 | 2.92 | 00:00:00 | 2004-01-21 | 379,100 | 2.90 | 2.91 | 2.87 | 2.88 | 00:00:00 | 2004-01-22 | 342,500 | 2.90 | 2.92 | 2.87 | 2.88 | 00:00:00 | 2004-01-23 | 756,500 | 2.88 | 2.88 | 2.79 | 2.83 | 00:00:00 | 2004-01-26 | 316,100 | 2.83 | 2.87 | 2.82 | 2.86 | 00:00:00 | 2004-01-27 | 734,000 | 2.87 | 2.95 | 2.87 | 2.93 | 00:00:00 | 2004-01-28 | 277,900 | 2.91 | 2.94 | 2.91 | 2.92 | 00:00:00 | 2004-01-29 | 351,800 | 2.90 | 2.91 | 2.88 | 2.91 | 00:00:00 | 2004-01-30 | 239,800 | 2.91 | 2.91 | 2.88 | 2.90 | 00:00:00 | 2004-02-02 | 766,500 | 2.90 | 2.94 | 2.88 | 2.90 | 00:00:00 | 2004-02-03 | 145,700 | 2.91 | 2.91 | 2.88 | 2.90 | 00:00:00 | 2004-02-04 | 253,500 | 2.89 | 2.91 | 2.85 | 2.87 | 00:00:00 | 2004-02-05 | 121,800 | 2.86 | 2.90 | 2.86 | 2.87 | 00:00:00 | 2004-02-06 | 204,300 | 2.87 | 2.91 | 2.87 | 2.90 | 00:00:00 | 2004-02-09 | 789,600 | 2.91 | 2.98 | 2.91 | 2.94 | 00:00:00 | 2004-02-10 | 667,500 | 2.95 | 2.99 | 2.95 | 2.98 | 00:00:00 | 2004-02-11 | 848,100 | 2.99 | 3.00 | 2.96 | 3.00 | 00:00:00 | 2004-02-12 | 1,575,700 | 3.01 | 3.08 | 3.01 | 3.07 | 00:00:00 | 2004-02-13 | 506,600 | 3.07 | 3.07 | 3.02 | 3.03 | 00:00:00 | 2004-02-16 | 343,200 | 3.06 | 3.08 | 3.03 | 3.06 | 00:00:00 | 2004-02-17 | 775,500 | 3.07 | 3.07 | 3.01 | 3.04 | 00:00:00 | 2004-02-18 | 525,800 | 3.04 | 3.07 | 3.04 | 3.05 | 00:00:00 | 2004-02-19 | 225,700 | 3.05 | 3.06 | 3.03 | 3.03 | 00:00:00 | 2004-02-20 | 245,500 | 3.03 | 3.05 | 3.02 | 3.03 | 00:00:00 | 2004-02-23 | 406,200 | 3.04 | 3.08 | 3.03 | 3.07 | 00:00:00 | 2004-02-24 | 174,800 | 3.08 | 3.08 | 3.06 | 3.06 | 00:00:00 | 2004-02-25 | 1,036,700 | 3.03 | 3.15 | 3.03 | 3.14 | 00:00:00 | 2004-02-26 | 738,700 | 3.17 | 3.22 | 3.13 | 3.15 | 00:00:00 | 2004-02-27 | 449,500 | 3.16 | 3.22 | 3.16 | 3.20 | 00:00:00 | 2004-03-01 | 386,300 | 3.22 | 3.26 | 3.22 | 3.25 | 00:00:00 | 2004-03-02 | 482,100 | 3.26 | 3.35 | 3.26 | 3.35 | 00:00:00 | 2004-03-03 | 657,000 | 3.33 | 3.41 | 3.33 | 3.38 | 00:00:00 | 2004-03-04 | 1,516,800 | 3.38 | 3.44 | 3.36 | 3.42 | 00:00:00 | 2004-03-05 | 563,200 | 3.41 | 3.42 | 3.38 | 3.39 | 00:00:00 | 2004-03-08 | 1,211,600 | 3.41 | 3.46 | 3.38 | 3.45 | 00:00:00 | 2004-03-09 | 299,100 | 3.46 | 3.48 | 3.42 | 3.44 | 00:00:00 | 2004-03-10 | 770,400 | 3.43 | 3.43 | 3.31 | 3.35 | 00:00:00 | 2004-03-11 | 1,658,900 | 3.31 | 3.33 | 3.08 | 3.16 | 00:00:00 | 2004-03-12 | 1,500,900 | 2.87 | 3.20 | 2.87 | 3.14 | 00:00:00 | 2004-03-15 | 387,300 | 3.23 | 3.23 | 3.05 | 3.05 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|