Bookmark and Share

Last Minute: "Russia set for first debt default since 1998 as payment deadline passes - Financial Times" Mon, 27 Jun 2022 10:37:16 GMT   "Zelenskiy meets G7 leaders as US plans to give air defence system to Ukraine - The Guardian" Mon, 27 Jun 2022 10:23:00 GMT    "Stories of children killed in the Troubles to be told to MPs - The Guardian" Mon, 27 Jun 2022 07:00:00 GMT    "Liz Truss: we have a duty to fix the problems of the Northern Ireland protocol - Financial Times" Sun, 26 Jun 2022 11:00:59 GMT    "Furious holidaymakers finally get to Majorca after 43-hour flight delay - ITV News" Mon, 27 Jun 2022 08:27:24 GMT    "Boris Johnson news ? live: PM insists he is ?not worried? by Tory leadership plots - The Independent" Mon, 27 Jun 2022 10:52:48 GMT    "Russia faces oil price cap in fresh blow to Kremlin - live updates - The Telegraph" Mon, 27 Jun 2022 10:49:53 GMT    "Birmingham explosion: Woman found dead and man seriously hurt - BBC" Mon, 27 Jun 2022 10:10:17 GMT    "'Dangerous' and violent man jailed for 'most appalling campaign of abuse' court had ever seen - Sky News" Mon, 27 Jun 2022 06:23:58 GMT    "Barristers walk out of courts in strike over pay - BBC" Mon, 27 Jun 2022 10:35:12 GMT      For more news, click here.

Authentication
       
       
Remember me? 

Fall of
-0.01 (-0.587%%) SONAE Capital SGPS SA - [Ticker: SONC.LS]Chart SONAE Capital SGPS SA  News SONAE Capital SGPS SA  Download Historical Prices for Metastock SONAE Capital SGPS SA and Others  Technical Analysis SONAE Capital SGPS SA  
Last Trade0.85Last Trade Time2017-11-01 - 20:35:00
Variation-0.01 (-0.587%)Open0.84
High0.85Low0.84
Volume195,483Average Volume (3m)0
YieldBid / Ask0.54 x 2,585,000 - 0.58 x 437,200
Former Close0.8552 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
Note: The data may have some minutes of delay.
Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
SONC.LS quotes from 2000-01-01 to 2022-06-27
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2000-01-03350,10054.0554.4851.3551.8600:00:00
2000-01-04670,50051.3151.3148.0048.0200:00:00
2000-01-05729,90046.6147.6844.3046.8400:00:00
2000-01-06312,70046.5047.7545.8347.5500:00:00
2000-01-07593,30049.0050.4548.3249.9000:00:00
2000-01-10435,10051.8852.3050.7551.1700:00:00
2000-01-11193,40050.0051.1049.7950.3800:00:00
2000-01-12449,50049.5050.2449.0050.0000:00:00
2000-01-13427,60051.1051.2549.5049.9300:00:00
2000-01-14432,60050.5050.8050.0050.3200:00:00
2000-01-171,039,30051.0053.0050.6152.6600:00:00
2000-01-18478,40052.7053.3950.6051.7900:00:00
2000-01-19167,00050.6051.9050.6051.3400:00:00
2000-01-20285,60051.8052.2550.7450.9000:00:00
2000-01-2194,10050.7451.0050.4250.4600:00:00
2000-01-24494,70051.0052.1950.7651.6800:00:00
2000-01-25318,20051.0051.9550.8751.3700:00:00
2000-01-261,194,80051.3053.4051.3053.0000:00:00
2000-01-27589,90053.5053.9952.9353.5000:00:00
2000-01-28640,80053.7553.7552.5052.9800:00:00
2000-01-31239,30052.0052.2251.5252.1200:00:00
2000-02-01415,30052.9853.0452.3053.0400:00:00
2000-02-02730,30053.0954.7553.0254.5100:00:00
2000-02-03943,00055.0157.7055.0157.5000:00:00
2000-02-04608,80058.5059.0057.0157.0200:00:00
2000-02-07423,90057.3058.3056.4958.1000:00:00
2000-02-08360,20058.5159.2558.2259.2500:00:00
2000-02-09631,00060.0161.0058.9559.2900:00:00
2000-02-10247,80058.0160.0057.8559.4500:00:00
2000-02-11557,20060.0061.9360.0061.4500:00:00
2000-02-14224,50061.4061.5060.3660.6900:00:00
2000-02-15279,50060.6560.7958.8959.1900:00:00
2000-02-16343,80059.0559.8057.5758.1400:00:00
2000-02-17434,00057.9560.8857.9560.1500:00:00
2000-02-18353,70061.0561.5560.8160.9500:00:00
2000-02-21338,40060.0061.8959.2261.6400:00:00
2000-02-22306,70062.5062.8961.2361.6400:00:00
2000-02-23825,90063.0065.9962.4265.1500:00:00
2000-02-241,143,10069.0069.0063.2564.2000:00:00
2000-02-25432,40066.7466.7463.2665.9800:00:00
2000-02-28190,40065.5065.5064.0065.1000:00:00
2000-02-29185,90066.0066.0064.9665.3500:00:00
2000-03-01167,80065.6965.6964.3464.6800:00:00
2000-03-02176,00064.7065.4564.2064.5000:00:00
2000-03-03273,70065.0065.4064.6564.8500:00:00
2000-03-06143,10065.1065.2764.0064.0400:00:00
2000-03-08549,20063.3263.6860.0061.4600:00:00
2000-03-09287,70063.3063.3061.8562.1600:00:00
2000-03-10291,90062.9062.9561.5061.5000:00:00
2000-03-14222,00060.2061.8860.2061.0000:00:00
2000-03-15179,40059.8060.8859.0059.0100:00:00
2000-03-16204,20060.3060.5059.0159.8000:00:00
2000-03-17289,90060.4060.8058.0058.1100:00:00
2000-03-20341,80058.5058.5055.0156.0000:00:00
2000-03-21342,50054.2056.7953.4556.2900:00:00
2000-03-22172,60056.9057.1954.0054.0000:00:00
2000-03-23390,10053.0053.8550.2051.3000:00:00
2000-03-24330,60052.0054.6951.6853.8000:00:00
2000-03-27130,00054.0154.7352.6252.8400:00:00
2000-03-28193,30053.4953.7952.5053.0000:00:00
2000-03-29209,20053.0053.1051.2551.2700:00:00
2000-03-30169,50050.7050.7049.7150.3000:00:00
2000-03-31198,30049.5152.8449.5052.0500:00:00
2000-04-03171,90052.0052.7050.4450.4400:00:00
2000-04-04198,90050.3051.7049.5049.9000:00:00
2000-04-05434,40050.0050.4945.6548.5000:00:00
2000-04-06412,90050.0850.7949.7350.3000:00:00
2000-04-07365,70051.0754.2550.0054.0000:00:00
2000-04-10490,90055.9056.0054.9054.9000:00:00
2000-04-11278,70052.1053.2551.8052.0500:00:00
2000-04-12183,90053.0053.8050.2250.6000:00:00
2000-04-13137,70050.5051.4950.5050.7500:00:00
2000-04-14326,20050.0750.9947.5047.5000:00:00
2000-04-17519,00045.0146.9944.1146.6500:00:00
2000-04-18313,20047.9948.4945.5146.2500:00:00
2000-04-19355,90046.9846.9844.8045.0000:00:00
2000-04-20859,90044.7145.5044.7045.3000:00:00
2000-04-26326,60045.1545.4844.9245.0000:00:00
2000-04-27869,60045.0045.0042.7643.1500:00:00
2000-04-28255,80043.8944.2043.2044.2000:00:00
2000-05-02244,20044.2945.5044.2944.9000:00:00
2000-05-03141,60044.1045.0544.1045.0500:00:00
2000-05-04371,90045.6047.0045.2045.2000:00:00
2000-05-05280,10045.9047.4445.2747.3500:00:00
2000-05-08549,20047.3650.2046.8050.0000:00:00
2000-05-10317,60049.8049.8345.9046.3000:00:00
2000-05-11381,70045.5049.4045.1048.5000:00:00
2000-05-12295,80048.7049.3047.7548.0000:00:00
2000-05-1560,40047.5248.3946.6546.6500:00:00
2000-05-16146,30047.9048.8547.3047.9000:00:00
2000-05-17130,40047.4747.7246.6546.6500:00:00
2000-05-1859,00047.4747.4846.8446.8700:00:00
2000-05-19121,70046.4046.4045.1545.3000:00:00
2000-05-22143,50045.8445.8442.5143.0000:00:00
2000-05-23111,70043.9044.5342.9543.2500:00:00
2000-05-24214,70042.5142.7440.9041.7500:00:00
2000-05-25263,60042.9543.1941.8042.8500:00:00
2000-05-2669,80041.5042.6941.5042.2000:00:00
2000-05-2965,80042.9842.9842.3742.4500:00:00
2000-05-30313,60043.0644.8043.0644.0000:00:00
2000-05-31525,30044.3047.0544.2046.9000:00:00
2000-06-01345,30047.7948.5046.7547.7000:00:00
2000-06-02357,20048.0049.2046.8046.8000:00:00
2000-06-05139,40046.4147.3044.6045.0000:00:00
2000-06-06132,60045.9945.9944.1044.1100:00:00
2000-06-07208,90044.0045.7043.8045.0000:00:00
2000-06-08221,30046.0047.3145.1545.5800:00:00
2000-06-09123,60045.8046.9045.8046.8300:00:00
2000-06-12106,90047.5048.0047.3647.6900:00:00
2000-06-13123,20047.5848.9347.5848.7000:00:00
2000-06-14311,00049.2550.0049.2549.9500:00:00
2000-06-15311,70050.7551.7050.3550.7500:00:00
2000-06-16272,60051.4351.4349.7050.5900:00:00
2000-06-20201,90050.3750.9049.8850.6100:00:00
2000-06-21350,50010.0910.099.659.6500:00:00
2000-06-23534,0009.609.769.509.5100:00:00
2000-06-26424,7009.659.709.359.3500:00:00
2000-06-271,277,6009.409.408.808.8000:00:00
2000-06-283,492,8008.779.198.509.1000:00:00
2000-06-291,239,5009.109.248.588.7000:00:00
2000-06-302,970,6001.961.991.841.8400:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2022 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources