|
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 | 2004-11-11 | 4,439,200 | 1.00 | 1.00 | 0.99 | 0.99 | 00:00:00 | 2004-11-12 | 4,594,500 | 1.00 | 1.00 | 0.98 | 0.99 | 00:00:00 | 2004-11-15 | 11,343,400 | 1.00 | 1.01 | 0.98 | 0.99 | 00:00:00 | 2004-11-16 | 2,746,500 | 1.00 | 1.00 | 0.99 | 0.99 | 00:00:00 | 2004-11-17 | 17,214,500 | 1.00 | 1.02 | 1.00 | 1.01 | 00:00:00 | 2004-11-18 | 2,201,500 | 1.01 | 1.01 | 1.00 | 1.00 | 00:00:00 | 2004-11-19 | 1,872,900 | 1.01 | 1.01 | 1.00 | 1.00 | 00:00:00 | 2004-11-22 | 6,174,400 | 1.00 | 1.02 | 1.00 | 1.02 | 00:00:00 | 2004-11-23 | 1,871,400 | 1.02 | 1.02 | 1.01 | 1.02 | 00:00:00 | 2004-11-24 | 1,893,700 | 1.02 | 1.02 | 1.01 | 1.02 | 00:00:00 | 2004-11-25 | 3,459,800 | 1.02 | 1.03 | 1.01 | 1.03 | 00:00:00 | 2004-11-26 | 887,100 | 1.02 | 1.03 | 1.02 | 1.03 | 00:00:00 | 2004-11-29 | 6,368,000 | 1.03 | 1.03 | 1.01 | 1.01 | 00:00:00 | 2004-11-30 | 7,813,500 | 1.01 | 1.02 | 0.99 | 0.99 | 00:00:00 | 2004-12-01 | 10,631,700 | 1.00 | 1.00 | 0.96 | 1.00 | 00:00:00 | 2004-12-02 | 2,789,800 | 1.00 | 1.00 | 0.99 | 1.00 | 00:00:00 | 2004-12-03 | 1,568,300 | 1.00 | 1.00 | 0.99 | 0.99 | 00:00:00 | 2004-12-06 | 1,574,200 | 0.99 | 1.00 | 0.98 | 0.99 | 00:00:00 | 2004-12-07 | 1,608,200 | 0.99 | 1.00 | 0.99 | 0.99 | 00:00:00 | 2004-12-08 | 2,524,200 | 0.99 | 1.00 | 0.99 | 0.99 | 00:00:00 | 2004-12-09 | 2,381,900 | 0.99 | 1.00 | 0.98 | 0.99 | 00:00:00 | 2004-12-10 | 6,673,600 | 1.00 | 1.01 | 0.99 | 1.01 | 00:00:00 | 2004-12-13 | 7,380,100 | 1.01 | 1.03 | 1.01 | 1.03 | 00:00:00 | 2004-12-14 | 5,710,100 | 1.03 | 1.04 | 1.02 | 1.03 | 00:00:00 | 2004-12-15 | 7,810,100 | 1.04 | 1.04 | 1.02 | 1.03 | 00:00:00 | 2004-12-16 | 20,048,900 | 1.03 | 1.07 | 1.03 | 1.07 | 00:00:00 | 2004-12-17 | 3,112,900 | 1.07 | 1.08 | 1.05 | 1.05 | 00:00:00 | 2004-12-20 | 3,228,800 | 1.07 | 1.07 | 1.05 | 1.07 | 00:00:00 | 2004-12-21 | 9,010,300 | 1.08 | 1.08 | 1.06 | 1.08 | 00:00:00 | 2004-12-22 | 4,256,900 | 1.07 | 1.08 | 1.06 | 1.07 | 00:00:00 | 2004-12-23 | 7,186,100 | 1.08 | 1.09 | 1.07 | 1.08 | 00:00:00 | 2004-12-24 | 871,300 | 1.07 | 1.08 | 1.07 | 1.07 | 00:00:00 | 2004-12-27 | 1,120,100 | 1.08 | 1.08 | 1.07 | 1.08 | 00:00:00 | 2004-12-28 | 1,685,700 | 1.07 | 1.08 | 1.07 | 1.07 | 00:00:00 | 2004-12-29 | 2,253,400 | 1.07 | 1.08 | 1.06 | 1.07 | 00:00:00 | 2004-12-30 | 6,958,600 | 1.07 | 1.08 | 1.06 | 1.07 | 00:00:00 | 2004-12-31 | 3,882,500 | 1.07 | 1.08 | 1.06 | 1.07 | 00:00:00 | 2005-01-03 | 12,486,800 | 1.09 | 1.11 | 1.07 | 1.09 | 00:00:00 | 2005-01-04 | 15,130,900 | 1.11 | 1.12 | 1.10 | 1.11 | 00:00:00 | 2005-01-05 | 10,873,200 | 1.12 | 1.13 | 1.10 | 1.12 | 00:00:00 | 2005-01-06 | 5,561,500 | 1.12 | 1.13 | 1.12 | 1.12 | 00:00:00 | 2005-01-07 | 6,468,000 | 1.12 | 1.12 | 1.11 | 1.12 | 00:00:00 | 2005-01-10 | 7,076,300 | 1.10 | 1.12 | 1.09 | 1.10 | 00:00:00 | 2005-01-11 | 4,282,200 | 1.10 | 1.11 | 1.09 | 1.10 | 00:00:00 | 2005-01-12 | 3,107,400 | 1.10 | 1.11 | 1.09 | 1.10 | 00:00:00 | 2005-01-13 | 5,480,500 | 1.11 | 1.12 | 1.10 | 1.11 | 00:00:00 | 2005-01-14 | 1,679,300 | 1.11 | 1.11 | 1.10 | 1.11 | 00:00:00 | 2005-01-17 | 2,567,100 | 1.10 | 1.12 | 1.10 | 1.10 | 00:00:00 | 2005-01-18 | 6,768,600 | 1.11 | 1.12 | 1.09 | 1.11 | 00:00:00 | 2005-01-19 | 10,764,800 | 1.12 | 1.13 | 1.11 | 1.12 | 00:00:00 | 2005-01-20 | 10,815,400 | 1.13 | 1.14 | 1.11 | 1.13 | 00:00:00 | 2005-01-21 | 3,053,500 | 1.13 | 1.14 | 1.12 | 1.13 | 00:00:00 | 2005-01-24 | 3,497,700 | 1.14 | 1.14 | 1.12 | 1.14 | 00:00:00 | 2005-01-25 | 4,875,100 | 1.14 | 1.15 | 1.13 | 1.14 | 00:00:00 | 2005-01-26 | 5,528,600 | 1.14 | 1.16 | 1.14 | 1.14 | 00:00:00 | 2005-01-27 | 3,119,100 | 1.15 | 1.16 | 1.14 | 1.15 | 00:00:00 | 2005-01-28 | 8,691,300 | 1.16 | 1.17 | 1.15 | 1.16 | 00:00:00 | 2005-01-31 | 1,891,300 | 1.17 | 1.17 | 1.16 | 1.17 | 00:00:00 | 2005-02-01 | 8,262,200 | 1.19 | 1.19 | 1.16 | 1.19 | 00:00:00 | 2005-02-02 | 9,489,400 | 1.17 | 1.20 | 1.16 | 1.17 | 00:00:00 | 2005-02-03 | 4,036,900 | 1.18 | 1.18 | 1.17 | 1.18 | 00:00:00 | 2005-02-04 | 3,762,400 | 1.18 | 1.18 | 1.16 | 1.18 | 00:00:00 | 2005-02-07 | 3,359,200 | 1.17 | 1.18 | 1.17 | 1.17 | 00:00:00 | 2005-02-08 | 2,159,900 | 1.17 | 1.18 | 1.17 | 1.17 | 00:00:00 | 2005-02-09 | 1,737,500 | 1.17 | 1.18 | 1.17 | 1.17 | 00:00:00 | 2005-02-10 | 866,000 | 1.17 | 1.17 | 1.16 | 1.17 | 00:00:00 | 2005-02-11 | 942,600 | 1.16 | 1.17 | 1.16 | 1.16 | 00:00:00 | 2005-02-14 | 5,278,900 | 1.18 | 1.18 | 1.17 | 1.17 | 00:00:00 | 2005-02-15 | 11,833,700 | 1.17 | 1.20 | 1.17 | 1.19 | 00:00:00 | 2005-02-16 | 4,065,600 | 1.19 | 1.19 | 1.18 | 1.19 | 00:00:00 | 2005-02-17 | 6,841,000 | 1.18 | 1.20 | 1.18 | 1.19 | 00:00:00 | 2005-02-18 | 3,772,100 | 1.19 | 1.20 | 1.19 | 1.19 | 00:00:00 | 2005-02-21 | 3,214,400 | 1.20 | 1.20 | 1.18 | 1.19 | 00:00:00 | 2005-02-22 | 9,615,200 | 1.19 | 1.19 | 1.16 | 1.18 | 00:00:00 | 2005-02-23 | 4,589,100 | 1.17 | 1.17 | 1.16 | 1.16 | 00:00:00 | 2005-02-24 | 1,992,500 | 1.16 | 1.18 | 1.16 | 1.17 | 00:00:00 | 2005-02-25 | 3,315,500 | 1.18 | 1.19 | 1.17 | 1.18 | 00:00:00 | 2005-02-28 | 3,068,600 | 1.19 | 1.19 | 1.18 | 1.18 | 00:00:00 | 2005-03-01 | 9,233,400 | 1.18 | 1.20 | 1.17 | 1.20 | 00:00:00 | 2005-03-02 | 4,196,500 | 1.20 | 1.20 | 1.18 | 1.18 | 00:00:00 | 2005-03-03 | 4,612,000 | 1.18 | 1.19 | 1.18 | 1.18 | 00:00:00 | 2005-03-04 | 3,790,100 | 1.18 | 1.19 | 1.17 | 1.17 | 00:00:00 | 2005-03-07 | 1,860,900 | 1.18 | 1.19 | 1.17 | 1.17 | 00:00:00 | 2005-03-08 | 1,278,500 | 1.18 | 1.19 | 1.17 | 1.17 | 00:00:00 | 2005-03-09 | 1,365,500 | 1.17 | 1.18 | 1.17 | 1.17 | 00:00:00 | 2005-03-10 | 6,116,900 | 1.18 | 1.18 | 1.16 | 1.16 | 00:00:00 | 2005-03-11 | 6,426,400 | 1.17 | 1.18 | 1.16 | 1.17 | 00:00:00 | 2005-03-14 | 3,994,700 | 1.18 | 1.18 | 1.16 | 1.18 | 00:00:00 | 2005-03-15 | 748,100 | 1.18 | 1.18 | 1.17 | 1.17 | 00:00:00 | 2005-03-16 | 2,381,900 | 1.17 | 1.18 | 1.16 | 1.16 | 00:00:00 | 2005-03-17 | 8,517,000 | 1.16 | 1.17 | 1.15 | 1.15 | 00:00:00 | 2005-03-18 | 2,769,100 | 1.15 | 1.17 | 1.15 | 1.16 | 00:00:00 | 2005-03-21 | 1,633,800 | 1.17 | 1.17 | 1.15 | 1.16 | 00:00:00 | 2005-03-22 | 2,591,100 | 1.16 | 1.17 | 1.16 | 1.17 | 00:00:00 | 2005-03-23 | 3,916,800 | 1.17 | 1.17 | 1.15 | 1.17 | 00:00:00 | 2005-03-24 | 2,521,200 | 1.17 | 1.18 | 1.16 | 1.17 | 00:00:00 | 2005-03-29 | 1,562,100 | 1.17 | 1.18 | 1.17 | 1.17 | 00:00:00 | 2005-03-30 | 17,768,800 | 1.17 | 1.19 | 1.15 | 1.15 | 00:00:00 | 2005-03-31 | 5,339,800 | 1.17 | 1.18 | 1.16 | 1.16 | 00:00:00 | 2005-04-01 | 1,945,600 | 1.17 | 1.18 | 1.16 | 1.18 | 00:00:00 | 2005-04-04 | 969,700 | 1.17 | 1.18 | 1.16 | 1.16 | 00:00:00 | 2005-04-05 | 1,070,100 | 1.17 | 1.18 | 1.16 | 1.18 | 00:00:00 | 2005-04-06 | 3,426,400 | 1.17 | 1.18 | 1.17 | 1.17 | 00:00:00 | 2005-04-07 | 1,865,800 | 1.17 | 1.18 | 1.17 | 1.17 | 00:00:00 | 2005-04-08 | 3,879,300 | 1.17 | 1.19 | 1.17 | 1.18 | 00:00:00 | 2005-04-11 | 2,638,100 | 1.18 | 1.19 | 1.17 | 1.18 | 00:00:00 | 2005-04-12 | 1,150,400 | 1.18 | 1.19 | 1.18 | 1.19 | 00:00:00 | 2005-04-13 | 27,384,100 | 1.19 | 1.23 | 1.18 | 1.23 | 00:00:00 | 2005-04-14 | 5,518,800 | 1.22 | 1.24 | 1.21 | 1.22 | 00:00:00 | 2005-04-15 | 3,691,400 | 1.22 | 1.22 | 1.21 | 1.21 | 00:00:00 | 2005-04-18 | 5,291,400 | 1.20 | 1.21 | 1.19 | 1.19 | 00:00:00 | 2005-04-19 | 4,380,900 | 1.20 | 1.22 | 1.20 | 1.22 | 00:00:00 | 2005-04-20 | 12,157,400 | 1.22 | 1.26 | 1.22 | 1.24 | 00:00:00 | 2005-04-21 | 4,863,200 | 1.24 | 1.26 | 1.24 | 1.26 | 00:00:00 | 2005-04-22 | 6,086,800 | 1.26 | 1.28 | 1.26 | 1.27 | 00:00:00 | 2005-04-25 | 2,827,300 | 1.26 | 1.27 | 1.24 | 1.24 | 00:00:00 | 2005-04-26 | 5,873,600 | 1.25 | 1.26 | 1.24 | 1.24 | 00:00:00 | 2005-04-27 | 5,798,900 | 1.24 | 1.25 | 1.23 | 1.24 | 00:00:00 | 2005-04-28 | 5,732,900 | 1.24 | 1.24 | 1.23 | 1.24 | 00:00:00 | 2005-04-29 | 19,312,000 | 1.23 | 1.24 | 1.22 | 1.23 | 00:00:00 | 2005-05-02 | 3,246,100 | 1.23 | 1.24 | 1.22 | 1.22 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|