|
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 2024-04-25 | | Date | Volume | Open | High | Low | Close | Time | 2004-05-27 | 13,675,400 | 0.86 | 0.87 | 0.85 | 0.87 | 00:00:00 | 2004-05-28 | 11,259,400 | 0.87 | 0.88 | 0.85 | 0.85 | 00:00:00 | 2004-05-31 | 2,100,700 | 0.84 | 0.86 | 0.83 | 0.86 | 00:00:00 | 2004-06-01 | 2,715,700 | 0.85 | 0.87 | 0.85 | 0.86 | 00:00:00 | 2004-06-02 | 5,772,200 | 0.86 | 0.87 | 0.86 | 0.87 | 00:00:00 | 2004-06-03 | 3,286,400 | 0.86 | 0.87 | 0.85 | 0.87 | 00:00:00 | 2004-06-04 | 6,090,700 | 0.86 | 0.89 | 0.86 | 0.88 | 00:00:00 | 2004-06-07 | 2,726,900 | 0.88 | 0.89 | 0.87 | 0.88 | 00:00:00 | 2004-06-08 | 3,661,400 | 0.89 | 0.89 | 0.87 | 0.88 | 00:00:00 | 2004-06-09 | 1,287,500 | 0.88 | 0.88 | 0.86 | 0.86 | 00:00:00 | 2004-06-10 | 3,769,200 | 0.86 | 0.87 | 0.85 | 0.85 | 00:00:00 | 2004-06-11 | 1,900,400 | 0.85 | 0.87 | 0.85 | 0.86 | 00:00:00 | 2004-06-14 | 2,933,300 | 0.86 | 0.87 | 0.86 | 0.87 | 00:00:00 | 2004-06-15 | 3,154,500 | 0.86 | 0.88 | 0.86 | 0.87 | 00:00:00 | 2004-06-16 | 1,948,200 | 0.88 | 0.88 | 0.87 | 0.88 | 00:00:00 | 2004-06-17 | 3,062,900 | 0.88 | 0.89 | 0.87 | 0.87 | 00:00:00 | 2004-06-18 | 2,092,200 | 0.87 | 0.88 | 0.87 | 0.87 | 00:00:00 | 2004-06-21 | 2,237,200 | 0.88 | 0.89 | 0.87 | 0.89 | 00:00:00 | 2004-06-22 | 2,427,600 | 0.89 | 0.90 | 0.88 | 0.90 | 00:00:00 | 2004-06-23 | 2,985,800 | 0.90 | 0.90 | 0.88 | 0.89 | 00:00:00 | 2004-06-24 | 806,900 | 0.89 | 0.90 | 0.88 | 0.88 | 00:00:00 | 2004-06-25 | 1,135,800 | 0.88 | 0.89 | 0.87 | 0.87 | 00:00:00 | 2004-06-28 | 5,564,400 | 0.87 | 0.91 | 0.87 | 0.91 | 00:00:00 | 2004-06-29 | 3,703,500 | 0.91 | 0.92 | 0.90 | 0.90 | 00:00:00 | 2004-06-30 | 3,514,200 | 0.91 | 0.91 | 0.90 | 0.90 | 00:00:00 | 2004-07-01 | 3,470,200 | 0.90 | 0.91 | 0.89 | 0.89 | 00:00:00 | 2004-07-02 | 1,192,600 | 0.89 | 0.90 | 0.88 | 0.88 | 00:00:00 | 2004-07-05 | 7,659,500 | 0.88 | 0.88 | 0.86 | 0.87 | 00:00:00 | 2004-07-06 | 1,048,900 | 0.87 | 0.88 | 0.86 | 0.87 | 00:00:00 | 2004-07-07 | 7,524,500 | 0.87 | 0.88 | 0.85 | 0.85 | 00:00:00 | 2004-07-08 | 5,298,500 | 0.85 | 0.86 | 0.83 | 0.86 | 00:00:00 | 2004-07-09 | 5,613,300 | 0.85 | 0.86 | 0.84 | 0.86 | 00:00:00 | 2004-07-12 | 3,329,900 | 0.86 | 0.88 | 0.86 | 0.86 | 00:00:00 | 2004-07-13 | 1,604,500 | 0.87 | 0.87 | 0.86 | 0.86 | 00:00:00 | 2004-07-14 | 3,005,200 | 0.86 | 0.87 | 0.85 | 0.86 | 00:00:00 | 2004-07-15 | 7,140,400 | 0.87 | 0.87 | 0.85 | 0.86 | 00:00:00 | 2004-07-16 | 1,677,900 | 0.86 | 0.86 | 0.85 | 0.85 | 00:00:00 | 2004-07-19 | 4,580,400 | 0.86 | 0.86 | 0.84 | 0.84 | 00:00:00 | 2004-07-20 | 11,075,000 | 0.84 | 0.84 | 0.82 | 0.83 | 00:00:00 | 2004-07-21 | 3,143,000 | 0.84 | 0.85 | 0.83 | 0.84 | 00:00:00 | 2004-07-22 | 1,967,700 | 0.84 | 0.84 | 0.82 | 0.82 | 00:00:00 | 2004-07-23 | 1,641,400 | 0.83 | 0.84 | 0.82 | 0.83 | 00:00:00 | 2004-07-26 | 5,574,000 | 0.82 | 0.84 | 0.81 | 0.81 | 00:00:00 | 2004-07-27 | 2,802,000 | 0.82 | 0.84 | 0.82 | 0.83 | 00:00:00 | 2004-07-28 | 2,209,600 | 0.83 | 0.84 | 0.83 | 0.84 | 00:00:00 | 2004-07-29 | 5,913,100 | 0.85 | 0.87 | 0.84 | 0.87 | 00:00:00 | 2004-07-30 | 3,007,000 | 0.87 | 0.87 | 0.84 | 0.86 | 00:00:00 | 2004-08-02 | 700,300 | 0.86 | 0.86 | 0.84 | 0.86 | 00:00:00 | 2004-08-03 | 2,912,600 | 0.85 | 0.87 | 0.85 | 0.87 | 00:00:00 | 2004-08-04 | 2,963,100 | 0.87 | 0.87 | 0.85 | 0.86 | 00:00:00 | 2004-08-05 | 4,964,800 | 0.86 | 0.88 | 0.85 | 0.86 | 00:00:00 | 2004-08-06 | 3,307,900 | 0.86 | 0.86 | 0.85 | 0.85 | 00:00:00 | 2004-08-09 | 2,229,600 | 0.85 | 0.86 | 0.84 | 0.84 | 00:00:00 | 2004-08-10 | 1,670,300 | 0.84 | 0.85 | 0.83 | 0.84 | 00:00:00 | 2004-08-11 | 1,798,600 | 0.85 | 0.85 | 0.84 | 0.84 | 00:00:00 | 2004-08-12 | 2,104,100 | 0.84 | 0.85 | 0.83 | 0.84 | 00:00:00 | 2004-08-13 | 1,521,300 | 0.84 | 0.84 | 0.82 | 0.82 | 00:00:00 | 2004-08-16 | 2,721,800 | 0.83 | 0.84 | 0.82 | 0.83 | 00:00:00 | 2004-08-17 | 2,350,800 | 0.83 | 0.85 | 0.83 | 0.84 | 00:00:00 | 2004-08-18 | 2,886,600 | 0.84 | 0.84 | 0.83 | 0.84 | 00:00:00 | 2004-08-19 | 1,385,600 | 0.84 | 0.85 | 0.83 | 0.83 | 00:00:00 | 2004-08-20 | 2,595,800 | 0.84 | 0.84 | 0.83 | 0.84 | 00:00:00 | 2004-08-23 | 3,300,100 | 0.84 | 0.85 | 0.83 | 0.84 | 00:00:00 | 2004-08-24 | 6,548,000 | 0.84 | 0.87 | 0.84 | 0.86 | 00:00:00 | 2004-08-25 | 626,300 | 0.87 | 0.87 | 0.86 | 0.86 | 00:00:00 | 2004-08-26 | 315,100 | 0.86 | 0.87 | 0.86 | 0.87 | 00:00:00 | 2004-08-27 | 4,797,500 | 0.87 | 0.88 | 0.87 | 0.87 | 00:00:00 | 2004-08-30 | 815,400 | 0.87 | 0.88 | 0.86 | 0.86 | 00:00:00 | 2004-08-31 | 1,479,400 | 0.86 | 0.88 | 0.86 | 0.86 | 00:00:00 | 2004-09-01 | 1,019,200 | 0.87 | 0.88 | 0.86 | 0.87 | 00:00:00 | 2004-09-02 | 563,600 | 0.86 | 0.87 | 0.86 | 0.86 | 00:00:00 | 2004-09-03 | 1,638,300 | 0.87 | 0.88 | 0.86 | 0.87 | 00:00:00 | 2004-09-06 | 5,691,600 | 0.87 | 0.87 | 0.85 | 0.85 | 00:00:00 | 2004-09-07 | 3,840,600 | 0.86 | 0.86 | 0.84 | 0.85 | 00:00:00 | 2004-09-08 | 2,844,600 | 0.86 | 0.86 | 0.84 | 0.86 | 00:00:00 | 2004-09-09 | 1,189,900 | 0.87 | 0.87 | 0.85 | 0.86 | 00:00:00 | 2004-09-10 | 615,000 | 0.87 | 0.87 | 0.86 | 0.86 | 00:00:00 | 2004-09-13 | 16,222,400 | 0.87 | 0.91 | 0.87 | 0.90 | 00:00:00 | 2004-09-14 | 5,534,200 | 0.91 | 0.91 | 0.89 | 0.90 | 00:00:00 | 2004-09-15 | 2,137,600 | 0.90 | 0.90 | 0.89 | 0.89 | 00:00:00 | 2004-09-16 | 828,200 | 0.89 | 0.90 | 0.89 | 0.89 | 00:00:00 | 2004-09-17 | 335,300 | 0.90 | 0.90 | 0.89 | 0.89 | 00:00:00 | 2004-09-20 | 2,833,500 | 0.90 | 0.91 | 0.89 | 0.90 | 00:00:00 | 2004-09-21 | 408,100 | 0.90 | 0.90 | 0.89 | 0.89 | 00:00:00 | 2004-09-22 | 8,345,900 | 0.89 | 0.90 | 0.88 | 0.89 | 00:00:00 | 2004-09-23 | 515,500 | 0.89 | 0.89 | 0.88 | 0.88 | 00:00:00 | 2004-09-24 | 1,884,100 | 0.88 | 0.89 | 0.88 | 0.88 | 00:00:00 | 2004-09-27 | 3,367,100 | 0.90 | 0.90 | 0.89 | 0.90 | 00:00:00 | 2004-09-28 | 1,732,900 | 0.90 | 0.91 | 0.89 | 0.90 | 00:00:00 | 2004-09-29 | 2,319,600 | 0.90 | 0.91 | 0.89 | 0.91 | 00:00:00 | 2004-09-30 | 3,326,500 | 0.91 | 0.91 | 0.90 | 0.90 | 00:00:00 | 2004-10-01 | 1,523,800 | 0.90 | 0.91 | 0.89 | 0.91 | 00:00:00 | 2004-10-04 | 11,209,700 | 0.91 | 0.94 | 0.91 | 0.93 | 00:00:00 | 2004-10-05 | 3,781,000 | 0.93 | 0.95 | 0.93 | 0.93 | 00:00:00 | 2004-10-06 | 1,680,100 | 0.94 | 0.95 | 0.93 | 0.94 | 00:00:00 | 2004-10-07 | 3,109,100 | 0.94 | 0.95 | 0.93 | 0.93 | 00:00:00 | 2004-10-08 | 2,784,500 | 0.93 | 0.94 | 0.92 | 0.92 | 00:00:00 | 2004-10-11 | 1,070,600 | 0.93 | 0.93 | 0.92 | 0.92 | 00:00:00 | 2004-10-12 | 4,782,800 | 0.92 | 0.93 | 0.90 | 0.91 | 00:00:00 | 2004-10-13 | 2,158,200 | 0.92 | 0.93 | 0.91 | 0.91 | 00:00:00 | 2004-10-14 | 3,605,700 | 0.92 | 0.92 | 0.90 | 0.90 | 00:00:00 | 2004-10-15 | 1,394,100 | 0.90 | 0.91 | 0.90 | 0.91 | 00:00:00 | 2004-10-18 | 799,900 | 0.91 | 0.92 | 0.90 | 0.91 | 00:00:00 | 2004-10-19 | 10,264,600 | 0.91 | 0.93 | 0.90 | 0.93 | 00:00:00 | 2004-10-20 | 5,313,200 | 0.92 | 0.93 | 0.91 | 0.92 | 00:00:00 | 2004-10-21 | 3,152,900 | 0.92 | 0.93 | 0.92 | 0.93 | 00:00:00 | 2004-10-22 | 4,057,200 | 0.93 | 0.94 | 0.92 | 0.93 | 00:00:00 | 2004-10-25 | 2,758,800 | 0.92 | 0.93 | 0.91 | 0.93 | 00:00:00 | 2004-10-26 | 4,538,800 | 0.92 | 0.94 | 0.92 | 0.92 | 00:00:00 | 2004-10-27 | 1,538,400 | 0.93 | 0.94 | 0.93 | 0.94 | 00:00:00 | 2004-10-28 | 7,344,100 | 0.94 | 0.96 | 0.94 | 0.95 | 00:00:00 | 2004-10-29 | 11,551,600 | 0.95 | 0.98 | 0.95 | 0.96 | 00:00:00 | 2004-11-01 | 3,001,900 | 0.96 | 0.98 | 0.96 | 0.98 | 00:00:00 | 2004-11-02 | 4,044,000 | 0.98 | 0.98 | 0.96 | 0.98 | 00:00:00 | 2004-11-03 | 6,650,000 | 0.98 | 0.98 | 0.95 | 0.96 | 00:00:00 | 2004-11-04 | 3,564,500 | 0.97 | 0.97 | 0.95 | 0.96 | 00:00:00 | 2004-11-05 | 1,040,300 | 0.97 | 0.97 | 0.96 | 0.96 | 00:00:00 | 2004-11-08 | 405,300 | 0.96 | 0.97 | 0.96 | 0.97 | 00:00:00 | 2004-11-09 | 2,491,000 | 0.97 | 0.98 | 0.96 | 0.97 | 00:00:00 | 2004-11-10 | 10,778,300 | 0.97 | 0.99 | 0.97 | 0.99 | 00:00:00 | 2004-11-11 | 4,439,200 | 1.00 | 1.00 | 0.99 | 0.99 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|