|
SONAE Capital SGPS SA - [Ticker: SONC.LS] | | Last Trade | 0.85 | Last Trade Time | 2017-11-01 - 20:35:00 | Variation | -0.01 (-0.587%) | Open | 0.84 | High | 0.85 | Low | 0.84 | Volume | 195,483 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 0.54 x 2,585,000 - 0.58 x 437,200 | Former Close | 0.85 | 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 | SONC.LS quotes from 2000-01-01 to 2024-03-19 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 350,100 | 54.05 | 54.48 | 51.35 | 51.86 | 00:00:00 | 2000-01-04 | 670,500 | 51.31 | 51.31 | 48.00 | 48.02 | 00:00:00 | 2000-01-05 | 729,900 | 46.61 | 47.68 | 44.30 | 46.84 | 00:00:00 | 2000-01-06 | 312,700 | 46.50 | 47.75 | 45.83 | 47.55 | 00:00:00 | 2000-01-07 | 593,300 | 49.00 | 50.45 | 48.32 | 49.90 | 00:00:00 | 2000-01-10 | 435,100 | 51.88 | 52.30 | 50.75 | 51.17 | 00:00:00 | 2000-01-11 | 193,400 | 50.00 | 51.10 | 49.79 | 50.38 | 00:00:00 | 2000-01-12 | 449,500 | 49.50 | 50.24 | 49.00 | 50.00 | 00:00:00 | 2000-01-13 | 427,600 | 51.10 | 51.25 | 49.50 | 49.93 | 00:00:00 | 2000-01-14 | 432,600 | 50.50 | 50.80 | 50.00 | 50.32 | 00:00:00 | 2000-01-17 | 1,039,300 | 51.00 | 53.00 | 50.61 | 52.66 | 00:00:00 | 2000-01-18 | 478,400 | 52.70 | 53.39 | 50.60 | 51.79 | 00:00:00 | 2000-01-19 | 167,000 | 50.60 | 51.90 | 50.60 | 51.34 | 00:00:00 | 2000-01-20 | 285,600 | 51.80 | 52.25 | 50.74 | 50.90 | 00:00:00 | 2000-01-21 | 94,100 | 50.74 | 51.00 | 50.42 | 50.46 | 00:00:00 | 2000-01-24 | 494,700 | 51.00 | 52.19 | 50.76 | 51.68 | 00:00:00 | 2000-01-25 | 318,200 | 51.00 | 51.95 | 50.87 | 51.37 | 00:00:00 | 2000-01-26 | 1,194,800 | 51.30 | 53.40 | 51.30 | 53.00 | 00:00:00 | 2000-01-27 | 589,900 | 53.50 | 53.99 | 52.93 | 53.50 | 00:00:00 | 2000-01-28 | 640,800 | 53.75 | 53.75 | 52.50 | 52.98 | 00:00:00 | 2000-01-31 | 239,300 | 52.00 | 52.22 | 51.52 | 52.12 | 00:00:00 | 2000-02-01 | 415,300 | 52.98 | 53.04 | 52.30 | 53.04 | 00:00:00 | 2000-02-02 | 730,300 | 53.09 | 54.75 | 53.02 | 54.51 | 00:00:00 | 2000-02-03 | 943,000 | 55.01 | 57.70 | 55.01 | 57.50 | 00:00:00 | 2000-02-04 | 608,800 | 58.50 | 59.00 | 57.01 | 57.02 | 00:00:00 | 2000-02-07 | 423,900 | 57.30 | 58.30 | 56.49 | 58.10 | 00:00:00 | 2000-02-08 | 360,200 | 58.51 | 59.25 | 58.22 | 59.25 | 00:00:00 | 2000-02-09 | 631,000 | 60.01 | 61.00 | 58.95 | 59.29 | 00:00:00 | 2000-02-10 | 247,800 | 58.01 | 60.00 | 57.85 | 59.45 | 00:00:00 | 2000-02-11 | 557,200 | 60.00 | 61.93 | 60.00 | 61.45 | 00:00:00 | 2000-02-14 | 224,500 | 61.40 | 61.50 | 60.36 | 60.69 | 00:00:00 | 2000-02-15 | 279,500 | 60.65 | 60.79 | 58.89 | 59.19 | 00:00:00 | 2000-02-16 | 343,800 | 59.05 | 59.80 | 57.57 | 58.14 | 00:00:00 | 2000-02-17 | 434,000 | 57.95 | 60.88 | 57.95 | 60.15 | 00:00:00 | 2000-02-18 | 353,700 | 61.05 | 61.55 | 60.81 | 60.95 | 00:00:00 | 2000-02-21 | 338,400 | 60.00 | 61.89 | 59.22 | 61.64 | 00:00:00 | 2000-02-22 | 306,700 | 62.50 | 62.89 | 61.23 | 61.64 | 00:00:00 | 2000-02-23 | 825,900 | 63.00 | 65.99 | 62.42 | 65.15 | 00:00:00 | 2000-02-24 | 1,143,100 | 69.00 | 69.00 | 63.25 | 64.20 | 00:00:00 | 2000-02-25 | 432,400 | 66.74 | 66.74 | 63.26 | 65.98 | 00:00:00 | 2000-02-28 | 190,400 | 65.50 | 65.50 | 64.00 | 65.10 | 00:00:00 | 2000-02-29 | 185,900 | 66.00 | 66.00 | 64.96 | 65.35 | 00:00:00 | 2000-03-01 | 167,800 | 65.69 | 65.69 | 64.34 | 64.68 | 00:00:00 | 2000-03-02 | 176,000 | 64.70 | 65.45 | 64.20 | 64.50 | 00:00:00 | 2000-03-03 | 273,700 | 65.00 | 65.40 | 64.65 | 64.85 | 00:00:00 | 2000-03-06 | 143,100 | 65.10 | 65.27 | 64.00 | 64.04 | 00:00:00 | 2000-03-08 | 549,200 | 63.32 | 63.68 | 60.00 | 61.46 | 00:00:00 | 2000-03-09 | 287,700 | 63.30 | 63.30 | 61.85 | 62.16 | 00:00:00 | 2000-03-10 | 291,900 | 62.90 | 62.95 | 61.50 | 61.50 | 00:00:00 | 2000-03-14 | 222,000 | 60.20 | 61.88 | 60.20 | 61.00 | 00:00:00 | 2000-03-15 | 179,400 | 59.80 | 60.88 | 59.00 | 59.01 | 00:00:00 | 2000-03-16 | 204,200 | 60.30 | 60.50 | 59.01 | 59.80 | 00:00:00 | 2000-03-17 | 289,900 | 60.40 | 60.80 | 58.00 | 58.11 | 00:00:00 | 2000-03-20 | 341,800 | 58.50 | 58.50 | 55.01 | 56.00 | 00:00:00 | 2000-03-21 | 342,500 | 54.20 | 56.79 | 53.45 | 56.29 | 00:00:00 | 2000-03-22 | 172,600 | 56.90 | 57.19 | 54.00 | 54.00 | 00:00:00 | 2000-03-23 | 390,100 | 53.00 | 53.85 | 50.20 | 51.30 | 00:00:00 | 2000-03-24 | 330,600 | 52.00 | 54.69 | 51.68 | 53.80 | 00:00:00 | 2000-03-27 | 130,000 | 54.01 | 54.73 | 52.62 | 52.84 | 00:00:00 | 2000-03-28 | 193,300 | 53.49 | 53.79 | 52.50 | 53.00 | 00:00:00 | 2000-03-29 | 209,200 | 53.00 | 53.10 | 51.25 | 51.27 | 00:00:00 | 2000-03-30 | 169,500 | 50.70 | 50.70 | 49.71 | 50.30 | 00:00:00 | 2000-03-31 | 198,300 | 49.51 | 52.84 | 49.50 | 52.05 | 00:00:00 | 2000-04-03 | 171,900 | 52.00 | 52.70 | 50.44 | 50.44 | 00:00:00 | 2000-04-04 | 198,900 | 50.30 | 51.70 | 49.50 | 49.90 | 00:00:00 | 2000-04-05 | 434,400 | 50.00 | 50.49 | 45.65 | 48.50 | 00:00:00 | 2000-04-06 | 412,900 | 50.08 | 50.79 | 49.73 | 50.30 | 00:00:00 | 2000-04-07 | 365,700 | 51.07 | 54.25 | 50.00 | 54.00 | 00:00:00 | 2000-04-10 | 490,900 | 55.90 | 56.00 | 54.90 | 54.90 | 00:00:00 | 2000-04-11 | 278,700 | 52.10 | 53.25 | 51.80 | 52.05 | 00:00:00 | 2000-04-12 | 183,900 | 53.00 | 53.80 | 50.22 | 50.60 | 00:00:00 | 2000-04-13 | 137,700 | 50.50 | 51.49 | 50.50 | 50.75 | 00:00:00 | 2000-04-14 | 326,200 | 50.07 | 50.99 | 47.50 | 47.50 | 00:00:00 | 2000-04-17 | 519,000 | 45.01 | 46.99 | 44.11 | 46.65 | 00:00:00 | 2000-04-18 | 313,200 | 47.99 | 48.49 | 45.51 | 46.25 | 00:00:00 | 2000-04-19 | 355,900 | 46.98 | 46.98 | 44.80 | 45.00 | 00:00:00 | 2000-04-20 | 859,900 | 44.71 | 45.50 | 44.70 | 45.30 | 00:00:00 | 2000-04-26 | 326,600 | 45.15 | 45.48 | 44.92 | 45.00 | 00:00:00 | 2000-04-27 | 869,600 | 45.00 | 45.00 | 42.76 | 43.15 | 00:00:00 | 2000-04-28 | 255,800 | 43.89 | 44.20 | 43.20 | 44.20 | 00:00:00 | 2000-05-02 | 244,200 | 44.29 | 45.50 | 44.29 | 44.90 | 00:00:00 | 2000-05-03 | 141,600 | 44.10 | 45.05 | 44.10 | 45.05 | 00:00:00 | 2000-05-04 | 371,900 | 45.60 | 47.00 | 45.20 | 45.20 | 00:00:00 | 2000-05-05 | 280,100 | 45.90 | 47.44 | 45.27 | 47.35 | 00:00:00 | 2000-05-08 | 549,200 | 47.36 | 50.20 | 46.80 | 50.00 | 00:00:00 | 2000-05-10 | 317,600 | 49.80 | 49.83 | 45.90 | 46.30 | 00:00:00 | 2000-05-11 | 381,700 | 45.50 | 49.40 | 45.10 | 48.50 | 00:00:00 | 2000-05-12 | 295,800 | 48.70 | 49.30 | 47.75 | 48.00 | 00:00:00 | 2000-05-15 | 60,400 | 47.52 | 48.39 | 46.65 | 46.65 | 00:00:00 | 2000-05-16 | 146,300 | 47.90 | 48.85 | 47.30 | 47.90 | 00:00:00 | 2000-05-17 | 130,400 | 47.47 | 47.72 | 46.65 | 46.65 | 00:00:00 | 2000-05-18 | 59,000 | 47.47 | 47.48 | 46.84 | 46.87 | 00:00:00 | 2000-05-19 | 121,700 | 46.40 | 46.40 | 45.15 | 45.30 | 00:00:00 | 2000-05-22 | 143,500 | 45.84 | 45.84 | 42.51 | 43.00 | 00:00:00 | 2000-05-23 | 111,700 | 43.90 | 44.53 | 42.95 | 43.25 | 00:00:00 | 2000-05-24 | 214,700 | 42.51 | 42.74 | 40.90 | 41.75 | 00:00:00 | 2000-05-25 | 263,600 | 42.95 | 43.19 | 41.80 | 42.85 | 00:00:00 | 2000-05-26 | 69,800 | 41.50 | 42.69 | 41.50 | 42.20 | 00:00:00 | 2000-05-29 | 65,800 | 42.98 | 42.98 | 42.37 | 42.45 | 00:00:00 | 2000-05-30 | 313,600 | 43.06 | 44.80 | 43.06 | 44.00 | 00:00:00 | 2000-05-31 | 525,300 | 44.30 | 47.05 | 44.20 | 46.90 | 00:00:00 | 2000-06-01 | 345,300 | 47.79 | 48.50 | 46.75 | 47.70 | 00:00:00 | 2000-06-02 | 357,200 | 48.00 | 49.20 | 46.80 | 46.80 | 00:00:00 | 2000-06-05 | 139,400 | 46.41 | 47.30 | 44.60 | 45.00 | 00:00:00 | 2000-06-06 | 132,600 | 45.99 | 45.99 | 44.10 | 44.11 | 00:00:00 | 2000-06-07 | 208,900 | 44.00 | 45.70 | 43.80 | 45.00 | 00:00:00 | 2000-06-08 | 221,300 | 46.00 | 47.31 | 45.15 | 45.58 | 00:00:00 | 2000-06-09 | 123,600 | 45.80 | 46.90 | 45.80 | 46.83 | 00:00:00 | 2000-06-12 | 106,900 | 47.50 | 48.00 | 47.36 | 47.69 | 00:00:00 | 2000-06-13 | 123,200 | 47.58 | 48.93 | 47.58 | 48.70 | 00:00:00 | 2000-06-14 | 311,000 | 49.25 | 50.00 | 49.25 | 49.95 | 00:00:00 | 2000-06-15 | 311,700 | 50.75 | 51.70 | 50.35 | 50.75 | 00:00:00 | 2000-06-16 | 272,600 | 51.43 | 51.43 | 49.70 | 50.59 | 00:00:00 | 2000-06-20 | 201,900 | 50.37 | 50.90 | 49.88 | 50.61 | 00:00:00 | 2000-06-21 | 350,500 | 10.09 | 10.09 | 9.65 | 9.65 | 00:00:00 | 2000-06-23 | 534,000 | 9.60 | 9.76 | 9.50 | 9.51 | 00:00:00 | 2000-06-26 | 424,700 | 9.65 | 9.70 | 9.35 | 9.35 | 00:00:00 | 2000-06-27 | 1,277,600 | 9.40 | 9.40 | 8.80 | 8.80 | 00:00:00 | 2000-06-28 | 3,492,800 | 8.77 | 9.19 | 8.50 | 9.10 | 00:00:00 | 2000-06-29 | 1,239,500 | 9.10 | 9.24 | 8.58 | 8.70 | 00:00:00 | 2000-06-30 | 2,970,600 | 1.96 | 1.99 | 1.84 | 1.84 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|