|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-03-15 | 387,300 | 3.23 | 3.23 | 3.05 | 3.05 | 00:00:00 | | 2004-03-16 | 538,500 | 3.05 | 3.11 | 3.03 | 3.07 | 00:00:00 | | 2004-03-17 | 1,346,600 | 3.10 | 3.25 | 3.10 | 3.25 | 00:00:00 | | 2004-03-18 | 545,200 | 3.29 | 3.29 | 3.18 | 3.20 | 00:00:00 | | 2004-03-19 | 274,400 | 3.23 | 3.24 | 3.19 | 3.20 | 00:00:00 | | 2004-03-22 | 411,700 | 3.20 | 3.20 | 3.05 | 3.06 | 00:00:00 | | 2004-03-23 | 241,500 | 3.08 | 3.09 | 3.04 | 3.06 | 00:00:00 | | 2004-03-24 | 799,400 | 3.07 | 3.10 | 2.92 | 2.96 | 00:00:00 | | 2004-03-25 | 444,400 | 2.95 | 3.07 | 2.95 | 3.04 | 00:00:00 | | 2004-03-26 | 480,400 | 3.09 | 3.13 | 3.03 | 3.04 | 00:00:00 | | 2004-03-29 | 163,900 | 3.06 | 3.10 | 3.02 | 3.10 | 00:00:00 | | 2004-03-30 | 192,300 | 3.11 | 3.12 | 3.03 | 3.05 | 00:00:00 | | 2004-03-31 | 75,800 | 3.07 | 3.08 | 3.05 | 3.05 | 00:00:00 | | 2004-04-01 | 283,200 | 3.05 | 3.07 | 3.01 | 3.03 | 00:00:00 | | 2004-04-02 | 512,300 | 3.02 | 3.07 | 3.00 | 3.05 | 00:00:00 | | 2004-04-05 | 313,200 | 3.07 | 3.08 | 3.03 | 3.06 | 00:00:00 | | 2004-04-06 | 166,700 | 3.07 | 3.08 | 3.03 | 3.04 | 00:00:00 | | 2004-04-07 | 128,800 | 3.04 | 3.04 | 3.02 | 3.03 | 00:00:00 | | 2004-04-08 | 200,900 | 3.03 | 3.06 | 3.03 | 3.04 | 00:00:00 | | 2004-04-09 | 0 | 3.04 | 3.04 | 3.04 | 3.04 | 00:00:00 | | 2004-04-12 | 0 | 3.04 | 3.04 | 3.04 | 3.04 | 00:00:00 | | 2004-04-13 | 189,200 | 3.04 | 3.06 | 3.04 | 3.06 | 00:00:00 | | 2004-04-14 | 110,800 | 3.05 | 3.05 | 3.02 | 3.05 | 00:00:00 | | 2004-04-15 | 62,300 | 3.05 | 3.05 | 3.02 | 3.02 | 00:00:00 | | 2004-04-16 | 100,700 | 3.01 | 3.04 | 3.01 | 3.02 | 00:00:00 | | 2004-04-19 | 200,200 | 3.01 | 3.05 | 3.01 | 3.03 | 00:00:00 | | 2004-04-20 | 166,000 | 3.04 | 3.07 | 3.03 | 3.05 | 00:00:00 | | 2004-04-21 | 64,700 | 3.04 | 3.04 | 3.01 | 3.02 | 00:00:00 | | 2004-04-22 | 174,700 | 3.03 | 3.04 | 3.01 | 3.04 | 00:00:00 | | 2004-04-23 | 668,100 | 3.04 | 3.12 | 3.04 | 3.12 | 00:00:00 | | 2004-04-26 | 861,000 | 3.15 | 3.21 | 3.12 | 3.15 | 00:00:00 | | 2004-04-27 | 154,700 | 3.15 | 3.15 | 3.11 | 3.14 | 00:00:00 | | 2004-04-28 | 388,400 | 3.17 | 3.18 | 3.08 | 3.08 | 00:00:00 | | 2004-04-29 | 306,000 | 3.07 | 3.11 | 3.05 | 3.09 | 00:00:00 | | 2004-04-30 | 96,000 | 3.08 | 3.09 | 3.07 | 3.08 | 00:00:00 | | 2004-05-03 | 77,000 | 3.07 | 3.10 | 3.06 | 3.07 | 00:00:00 | | 2004-05-04 | 417,100 | 3.07 | 3.11 | 3.05 | 3.09 | 00:00:00 | | 2004-05-05 | 474,300 | 3.06 | 3.14 | 3.06 | 3.10 | 00:00:00 | | 2004-05-06 | 361,700 | 3.10 | 3.13 | 3.04 | 3.06 | 00:00:00 | | 2004-05-07 | 222,100 | 3.05 | 3.08 | 3.02 | 3.05 | 00:00:00 | | 2004-05-10 | 741,800 | 3.02 | 3.02 | 2.95 | 2.98 | 00:00:00 | | 2004-05-11 | 457,500 | 2.99 | 3.05 | 2.99 | 3.02 | 00:00:00 | | 2004-05-12 | 258,000 | 3.04 | 3.04 | 2.97 | 2.97 | 00:00:00 | | 2004-05-13 | 124,900 | 2.97 | 3.00 | 2.96 | 2.96 | 00:00:00 | | 2004-05-14 | 174,900 | 2.98 | 2.98 | 2.92 | 2.95 | 00:00:00 | | 2004-05-17 | 565,400 | 2.93 | 2.93 | 2.80 | 2.86 | 00:00:00 | | 2004-05-18 | 312,900 | 2.81 | 2.95 | 2.81 | 2.91 | 00:00:00 | | 2004-05-19 | 458,000 | 2.95 | 3.02 | 2.95 | 2.99 | 00:00:00 | | 2004-05-20 | 216,500 | 2.96 | 2.97 | 2.91 | 2.93 | 00:00:00 | | 2004-05-21 | 298,500 | 2.96 | 2.97 | 2.95 | 2.95 | 00:00:00 | | 2004-05-24 | 126,700 | 2.94 | 3.01 | 2.94 | 2.97 | 00:00:00 | | 2004-05-25 | 94,600 | 2.97 | 2.98 | 2.95 | 2.95 | 00:00:00 | | 2004-05-26 | 192,300 | 2.98 | 3.00 | 2.97 | 2.97 | 00:00:00 | | 2004-05-27 | 286,300 | 2.95 | 3.04 | 2.95 | 3.03 | 00:00:00 | | 2004-05-28 | 93,800 | 3.03 | 3.05 | 3.01 | 3.01 | 00:00:00 | | 2004-05-31 | 62,900 | 3.00 | 3.01 | 2.95 | 3.00 | 00:00:00 | | 2004-06-01 | 20,900 | 2.98 | 2.99 | 2.97 | 2.97 | 00:00:00 | | 2004-06-02 | 96,900 | 2.97 | 3.01 | 2.97 | 2.98 | 00:00:00 | | 2004-06-03 | 390,300 | 2.97 | 2.99 | 2.96 | 2.98 | 00:00:00 | | 2004-06-04 | 76,100 | 2.99 | 3.00 | 2.98 | 2.98 | 00:00:00 | | 2004-06-07 | 121,500 | 3.00 | 3.02 | 2.99 | 3.01 | 00:00:00 | | 2004-06-08 | 165,800 | 3.02 | 3.03 | 2.99 | 3.00 | 00:00:00 | | 2004-06-09 | 64,500 | 3.00 | 3.05 | 3.00 | 3.01 | 00:00:00 | | 2004-06-10 | 286,000 | 3.01 | 3.03 | 2.97 | 3.01 | 00:00:00 | | 2004-06-11 | 116,500 | 3.00 | 3.02 | 3.00 | 3.01 | 00:00:00 | | 2004-06-14 | 126,500 | 3.01 | 3.01 | 2.99 | 3.01 | 00:00:00 | | 2004-06-15 | 80,600 | 2.99 | 3.02 | 2.99 | 3.02 | 00:00:00 | | 2004-06-16 | 151,800 | 3.00 | 3.04 | 3.00 | 3.02 | 00:00:00 | | 2004-06-17 | 169,700 | 3.01 | 3.04 | 3.01 | 3.03 | 00:00:00 | | 2004-06-18 | 204,300 | 3.02 | 3.05 | 3.02 | 3.05 | 00:00:00 | | 2004-06-21 | 775,700 | 3.06 | 3.14 | 3.06 | 3.14 | 00:00:00 | | 2004-06-22 | 769,300 | 3.14 | 3.19 | 3.13 | 3.16 | 00:00:00 | | 2004-06-23 | 240,200 | 3.13 | 3.18 | 3.13 | 3.14 | 00:00:00 | | 2004-06-24 | 194,500 | 3.14 | 3.16 | 3.14 | 3.15 | 00:00:00 | | 2004-06-25 | 127,900 | 3.17 | 3.17 | 3.11 | 3.14 | 00:00:00 | | 2004-06-28 | 104,400 | 3.15 | 3.16 | 3.13 | 3.16 | 00:00:00 | | 2004-06-29 | 318,200 | 3.16 | 3.18 | 3.14 | 3.17 | 00:00:00 | | 2004-06-30 | 339,300 | 3.15 | 3.19 | 3.15 | 3.19 | 00:00:00 | | 2004-07-01 | 566,400 | 3.19 | 3.25 | 3.19 | 3.20 | 00:00:00 | | 2004-07-02 | 153,700 | 3.18 | 3.21 | 3.16 | 3.21 | 00:00:00 | | 2004-07-05 | 131,600 | 3.21 | 3.21 | 3.18 | 3.18 | 00:00:00 | | 2004-07-06 | 331,100 | 3.19 | 3.19 | 3.16 | 3.16 | 00:00:00 | | 2004-07-07 | 156,200 | 3.14 | 3.17 | 3.14 | 3.15 | 00:00:00 | | 2004-07-08 | 179,100 | 3.14 | 3.15 | 3.13 | 3.15 | 00:00:00 | | 2004-07-09 | 228,900 | 3.14 | 3.15 | 3.12 | 3.13 | 00:00:00 | | 2004-07-12 | 331,700 | 3.13 | 3.20 | 3.13 | 3.19 | 00:00:00 | | 2004-07-13 | 350,000 | 3.19 | 3.23 | 3.17 | 3.20 | 00:00:00 | | 2004-07-14 | 422,600 | 3.18 | 3.24 | 3.18 | 3.22 | 00:00:00 | | 2004-07-15 | 621,800 | 3.20 | 3.27 | 3.20 | 3.27 | 00:00:00 | | 2004-07-16 | 1,059,100 | 3.25 | 3.34 | 3.25 | 3.34 | 00:00:00 | | 2004-07-19 | 111,700 | 3.32 | 3.32 | 3.24 | 3.28 | 00:00:00 | | 2004-07-20 | 206,200 | 3.26 | 3.29 | 3.23 | 3.29 | 00:00:00 | | 2004-07-21 | 103,400 | 3.27 | 3.30 | 3.26 | 3.28 | 00:00:00 | | 2004-07-22 | 49,700 | 3.26 | 3.26 | 3.22 | 3.25 | 00:00:00 | | 2004-07-23 | 247,600 | 3.23 | 3.24 | 3.18 | 3.18 | 00:00:00 | | 2004-07-26 | 54,300 | 3.19 | 3.19 | 3.15 | 3.17 | 00:00:00 | | 2004-07-27 | 77,100 | 3.18 | 3.19 | 3.15 | 3.19 | 00:00:00 | | 2004-07-28 | 120,300 | 3.18 | 3.27 | 3.18 | 3.23 | 00:00:00 | | 2004-07-29 | 652,600 | 3.26 | 3.32 | 3.26 | 3.32 | 00:00:00 | | 2004-07-30 | 264,600 | 3.30 | 3.31 | 3.24 | 3.31 | 00:00:00 | | 2004-08-02 | 35,000 | 3.25 | 3.29 | 3.25 | 3.27 | 00:00:00 | | 2004-08-03 | 102,400 | 3.29 | 3.29 | 3.20 | 3.23 | 00:00:00 | | 2004-08-04 | 109,800 | 3.18 | 3.23 | 3.17 | 3.18 | 00:00:00 | | 2004-08-05 | 255,400 | 3.15 | 3.20 | 3.15 | 3.17 | 00:00:00 | | 2004-08-06 | 167,900 | 3.15 | 3.16 | 3.08 | 3.09 | 00:00:00 | | 2004-08-09 | 270,100 | 3.06 | 3.10 | 3.05 | 3.10 | 00:00:00 | | 2004-08-10 | 37,700 | 3.10 | 3.15 | 3.10 | 3.11 | 00:00:00 | | 2004-08-11 | 81,300 | 3.13 | 3.15 | 3.08 | 3.11 | 00:00:00 | | 2004-08-12 | 289,700 | 3.09 | 3.20 | 3.09 | 3.20 | 00:00:00 | | 2004-08-13 | 27,400 | 3.16 | 3.19 | 3.14 | 3.19 | 00:00:00 | | 2004-08-16 | 29,000 | 3.15 | 3.19 | 3.15 | 3.17 | 00:00:00 | | 2004-08-17 | 24,100 | 3.17 | 3.19 | 3.16 | 3.17 | 00:00:00 | | 2004-08-18 | 3,100 | 3.17 | 3.19 | 3.15 | 3.16 | 00:00:00 | | 2004-08-19 | 14,700 | 3.17 | 3.19 | 3.14 | 3.15 | 00:00:00 | | 2004-08-20 | 30,900 | 3.13 | 3.15 | 3.12 | 3.15 | 00:00:00 | | 2004-08-23 | 77,800 | 3.15 | 3.20 | 3.12 | 3.15 | 00:00:00 | | 2004-08-24 | 104,200 | 3.15 | 3.21 | 3.15 | 3.19 | 00:00:00 | | 2004-08-25 | 36,100 | 3.17 | 3.22 | 3.15 | 3.21 | 00:00:00 | | 2004-08-26 | 100,700 | 3.18 | 3.27 | 3.18 | 3.26 | 00:00:00 | | 2004-08-27 | 66,700 | 3.22 | 3.26 | 3.17 | 3.25 | 00:00:00 | | 2004-08-30 | 4,300 | 3.21 | 3.23 | 3.21 | 3.21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
