|
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 2024-04-26 | | Date | Volume | Open | High | Low | Close | Time | 2005-05-02 | 3,246,100 | 1.23 | 1.24 | 1.22 | 1.22 | 00:00:00 | 2005-05-03 | 4,056,400 | 1.22 | 1.23 | 1.21 | 1.22 | 00:00:00 | 2005-05-04 | 5,481,300 | 1.22 | 1.23 | 1.20 | 1.20 | 00:00:00 | 2005-05-05 | 19,412,400 | 1.20 | 1.22 | 1.19 | 1.20 | 00:00:00 | 2005-05-06 | 5,223,600 | 1.20 | 1.22 | 1.20 | 1.20 | 00:00:00 | 2005-05-09 | 26,778,300 | 1.21 | 1.21 | 1.17 | 1.18 | 00:00:00 | 2005-05-10 | 6,564,100 | 1.18 | 1.19 | 1.17 | 1.17 | 00:00:00 | 2005-05-11 | 4,026,200 | 1.17 | 1.19 | 1.17 | 1.19 | 00:00:00 | 2005-05-12 | 3,528,500 | 1.18 | 1.20 | 1.18 | 1.19 | 00:00:00 | 2005-05-13 | 3,746,700 | 1.19 | 1.19 | 1.17 | 1.18 | 00:00:00 | 2005-05-16 | 1,724,800 | 1.18 | 1.19 | 1.18 | 1.19 | 00:00:00 | 2005-05-17 | 3,884,800 | 1.19 | 1.20 | 1.17 | 1.18 | 00:00:00 | 2005-05-18 | 2,135,800 | 1.18 | 1.19 | 1.18 | 1.18 | 00:00:00 | 2005-05-19 | 3,818,500 | 1.19 | 1.20 | 1.18 | 1.19 | 00:00:00 | 2005-05-20 | 11,121,000 | 1.19 | 1.22 | 1.19 | 1.22 | 00:00:00 | 2005-05-23 | 4,275,500 | 1.22 | 1.23 | 1.21 | 1.22 | 00:00:00 | 2005-05-24 | 1,837,700 | 1.22 | 1.23 | 1.21 | 1.22 | 00:00:00 | 2005-05-25 | 3,421,000 | 1.22 | 1.23 | 1.21 | 1.22 | 00:00:00 | 2005-05-26 | 2,096,900 | 1.22 | 1.23 | 1.21 | 1.23 | 00:00:00 | 2005-05-27 | 8,607,900 | 1.22 | 1.22 | 1.19 | 1.20 | 00:00:00 | 2005-05-30 | 1,099,000 | 1.20 | 1.21 | 1.20 | 1.20 | 00:00:00 | 2005-05-31 | 3,054,400 | 1.20 | 1.21 | 1.19 | 1.19 | 00:00:00 | 2005-06-01 | 6,459,600 | 1.20 | 1.21 | 1.19 | 1.20 | 00:00:00 | 2005-06-02 | 4,811,200 | 1.20 | 1.20 | 1.19 | 1.19 | 00:00:00 | 2005-06-06 | 13,223,600 | 1.19 | 1.19 | 1.15 | 1.16 | 00:00:00 | 2005-06-07 | 21,793,300 | 1.16 | 1.17 | 1.11 | 1.11 | 00:00:00 | 2005-06-08 | 7,022,400 | 1.11 | 1.12 | 1.11 | 1.12 | 00:00:00 | 2005-06-09 | 10,499,200 | 1.13 | 1.15 | 1.13 | 1.13 | 00:00:00 | 2005-06-10 | 9,309,100 | 1.15 | 1.17 | 1.15 | 1.17 | 00:00:00 | 2005-06-13 | 3,225,500 | 1.18 | 1.18 | 1.17 | 1.17 | 00:00:00 | 2005-06-14 | 2,434,900 | 1.16 | 1.17 | 1.15 | 1.15 | 00:00:00 | 2005-06-15 | 3,972,400 | 1.16 | 1.16 | 1.15 | 1.16 | 00:00:00 | 2005-06-16 | 1,947,600 | 1.16 | 1.16 | 1.15 | 1.16 | 00:00:00 | 2005-06-17 | 3,767,500 | 1.17 | 1.17 | 1.15 | 1.16 | 00:00:00 | 2005-06-20 | 2,648,700 | 1.16 | 1.16 | 1.14 | 1.15 | 00:00:00 | 2005-06-21 | 1,894,000 | 1.15 | 1.16 | 1.14 | 1.15 | 00:00:00 | 2005-06-22 | 1,813,900 | 1.15 | 1.15 | 1.14 | 1.15 | 00:00:00 | 2005-06-23 | 2,076,200 | 1.15 | 1.16 | 1.15 | 1.15 | 00:00:00 | 2005-06-24 | 1,453,600 | 1.15 | 1.15 | 1.14 | 1.15 | 00:00:00 | 2005-06-27 | 2,907,500 | 1.15 | 1.15 | 1.13 | 1.14 | 00:00:00 | 2005-06-28 | 2,082,300 | 1.14 | 1.15 | 1.13 | 1.14 | 00:00:00 | 2005-06-29 | 480,500 | 1.13 | 1.14 | 1.13 | 1.13 | 00:00:00 | 2005-06-30 | 6,095,200 | 1.13 | 1.15 | 1.13 | 1.14 | 00:00:00 | 2005-07-01 | 2,313,100 | 1.14 | 1.16 | 1.14 | 1.15 | 00:00:00 | 2005-07-04 | 628,900 | 1.15 | 1.16 | 1.15 | 1.16 | 00:00:00 | 2005-07-05 | 1,722,200 | 1.16 | 1.16 | 1.15 | 1.16 | 00:00:00 | 2005-07-06 | 3,923,900 | 1.15 | 1.16 | 1.15 | 1.16 | 00:00:00 | 2005-07-07 | 12,985,200 | 1.15 | 1.16 | 1.12 | 1.15 | 00:00:00 | 2005-07-08 | 5,856,300 | 1.13 | 1.14 | 1.12 | 1.12 | 00:00:00 | 2005-07-11 | 2,339,800 | 1.12 | 1.14 | 1.12 | 1.14 | 00:00:00 | 2005-07-12 | 4,918,600 | 1.14 | 1.15 | 1.13 | 1.14 | 00:00:00 | 2005-07-13 | 3,480,300 | 1.15 | 1.15 | 1.14 | 1.15 | 00:00:00 | 2005-07-14 | 1,924,500 | 1.15 | 1.15 | 1.13 | 1.13 | 00:00:00 | 2005-07-15 | 3,533,300 | 1.14 | 1.15 | 1.13 | 1.14 | 00:00:00 | 2005-07-18 | 1,815,200 | 1.15 | 1.15 | 1.14 | 1.15 | 00:00:00 | 2005-07-19 | 1,603,300 | 1.15 | 1.15 | 1.14 | 1.15 | 00:00:00 | 2005-07-20 | 1,550,300 | 1.15 | 1.15 | 1.14 | 1.15 | 00:00:00 | 2005-07-21 | 3,776,100 | 1.15 | 1.16 | 1.14 | 1.15 | 00:00:00 | 2005-07-22 | 1,377,000 | 1.14 | 1.15 | 1.14 | 1.14 | 00:00:00 | 2005-07-25 | 667,700 | 1.14 | 1.15 | 1.14 | 1.15 | 00:00:00 | 2005-07-26 | 3,990,900 | 1.14 | 1.15 | 1.13 | 1.14 | 00:00:00 | 2005-07-27 | 4,580,400 | 1.14 | 1.15 | 1.13 | 1.14 | 00:00:00 | 2005-07-28 | 14,965,500 | 1.14 | 1.17 | 1.13 | 1.16 | 00:00:00 | 2005-07-29 | 15,648,200 | 1.16 | 1.20 | 1.15 | 1.17 | 00:00:00 | 2005-08-01 | 10,446,200 | 1.18 | 1.20 | 1.17 | 1.19 | 00:00:00 | 2005-08-02 | 12,076,800 | 1.19 | 1.21 | 1.19 | 1.21 | 00:00:00 | 2005-08-03 | 4,471,500 | 1.20 | 1.22 | 1.20 | 1.22 | 00:00:00 | 2005-08-04 | 1,829,700 | 1.21 | 1.22 | 1.20 | 1.20 | 00:00:00 | 2005-08-05 | 2,246,000 | 1.20 | 1.22 | 1.20 | 1.22 | 00:00:00 | 2005-08-08 | 4,729,200 | 1.21 | 1.23 | 1.21 | 1.21 | 00:00:00 | 2005-08-09 | 2,609,800 | 1.21 | 1.22 | 1.20 | 1.20 | 00:00:00 | 2005-08-10 | 1,564,900 | 1.21 | 1.21 | 1.20 | 1.21 | 00:00:00 | 2005-08-11 | 2,129,800 | 1.21 | 1.21 | 1.20 | 1.20 | 00:00:00 | 2005-08-12 | 1,644,000 | 1.21 | 1.21 | 1.20 | 1.20 | 00:00:00 | 2005-08-15 | 618,600 | 1.20 | 1.21 | 1.20 | 1.21 | 00:00:00 | 2005-08-16 | 4,363,500 | 1.21 | 1.22 | 1.19 | 1.21 | 00:00:00 | 2005-08-17 | 1,734,900 | 1.20 | 1.21 | 1.19 | 1.21 | 00:00:00 | 2005-08-18 | 1,324,100 | 1.20 | 1.21 | 1.20 | 1.20 | 00:00:00 | 2005-08-19 | 2,843,400 | 1.21 | 1.21 | 1.20 | 1.21 | 00:00:00 | 2005-08-22 | 1,229,400 | 1.21 | 1.21 | 1.20 | 1.20 | 00:00:00 | 2005-08-23 | 4,873,500 | 1.21 | 1.22 | 1.20 | 1.22 | 00:00:00 | 2005-08-24 | 3,800,900 | 1.22 | 1.23 | 1.21 | 1.22 | 00:00:00 | 2005-08-25 | 2,208,900 | 1.22 | 1.22 | 1.21 | 1.21 | 00:00:00 | 2005-08-26 | 4,306,200 | 1.22 | 1.23 | 1.21 | 1.21 | 00:00:00 | 2005-08-29 | 932,100 | 1.21 | 1.22 | 1.21 | 1.21 | 00:00:00 | 2005-08-30 | 1,438,600 | 1.21 | 1.23 | 1.21 | 1.22 | 00:00:00 | 2005-08-31 | 24,178,500 | 1.23 | 1.28 | 1.22 | 1.27 | 00:00:00 | 2005-09-01 | 7,612,600 | 1.28 | 1.30 | 1.27 | 1.28 | 00:00:00 | 2005-09-02 | 10,341,400 | 1.28 | 1.31 | 1.28 | 1.31 | 00:00:00 | 2005-09-05 | 6,216,600 | 1.31 | 1.34 | 1.31 | 1.33 | 00:00:00 | 2005-09-06 | 14,745,000 | 1.33 | 1.34 | 1.29 | 1.30 | 00:00:00 | 2005-09-07 | 3,863,500 | 1.31 | 1.32 | 1.30 | 1.31 | 00:00:00 | 2005-09-08 | 5,063,500 | 1.30 | 1.31 | 1.29 | 1.31 | 00:00:00 | 2005-09-09 | 12,864,300 | 1.31 | 1.35 | 1.31 | 1.34 | 00:00:00 | 2005-09-12 | 6,616,700 | 1.33 | 1.33 | 1.31 | 1.32 | 00:00:00 | 2005-09-13 | 7,951,500 | 1.32 | 1.32 | 1.29 | 1.29 | 00:00:00 | 2005-09-14 | 5,680,800 | 1.30 | 1.31 | 1.28 | 1.29 | 00:00:00 | 2005-09-15 | 1,732,500 | 1.29 | 1.29 | 1.28 | 1.29 | 00:00:00 | 2005-09-16 | 8,091,400 | 1.29 | 1.31 | 1.28 | 1.31 | 00:00:00 | 2005-09-19 | 5,745,500 | 1.30 | 1.32 | 1.29 | 1.32 | 00:00:00 | 2005-09-20 | 6,012,500 | 1.31 | 1.33 | 1.31 | 1.33 | 00:00:00 | 2005-09-21 | 6,672,000 | 1.33 | 1.35 | 1.33 | 1.35 | 00:00:00 | 2005-09-22 | 6,555,600 | 1.35 | 1.36 | 1.34 | 1.35 | 00:00:00 | 2005-09-23 | 2,005,600 | 1.35 | 1.35 | 1.34 | 1.35 | 00:00:00 | 2005-09-26 | 17,056,200 | 1.35 | 1.38 | 1.35 | 1.37 | 00:00:00 | 2005-09-27 | 10,349,900 | 1.37 | 1.40 | 1.37 | 1.40 | 00:00:00 | 2005-09-28 | 6,553,200 | 1.39 | 1.41 | 1.39 | 1.39 | 00:00:00 | 2005-09-29 | 7,550,800 | 1.40 | 1.41 | 1.38 | 1.40 | 00:00:00 | 2005-09-30 | 5,622,800 | 1.40 | 1.42 | 1.40 | 1.42 | 00:00:00 | 2005-10-03 | 4,540,100 | 1.42 | 1.44 | 1.42 | 1.42 | 00:00:00 | 2005-10-04 | 1,715,700 | 1.43 | 1.43 | 1.42 | 1.43 | 00:00:00 | 2005-10-05 | 1,445,300 | 1.43 | 1.44 | 1.42 | 1.44 | 00:00:00 | 2005-10-06 | 6,500,000 | 1.43 | 1.43 | 1.41 | 1.42 | 00:00:00 | 2005-10-07 | 2,338,800 | 1.42 | 1.42 | 1.41 | 1.42 | 00:00:00 | 2005-10-10 | 1,605,300 | 1.42 | 1.43 | 1.41 | 1.41 | 00:00:00 | 2005-10-11 | 2,683,300 | 1.41 | 1.42 | 1.40 | 1.41 | 00:00:00 | 2005-10-12 | 3,977,200 | 1.41 | 1.41 | 1.40 | 1.40 | 00:00:00 | 2005-10-13 | 6,181,100 | 1.40 | 1.41 | 1.38 | 1.39 | 00:00:00 | 2005-10-14 | 10,926,800 | 1.39 | 1.40 | 1.35 | 1.39 | 00:00:00 | 2005-10-17 | 9,249,400 | 1.40 | 1.41 | 1.39 | 1.40 | 00:00:00 | 2005-10-18 | 2,204,400 | 1.40 | 1.41 | 1.39 | 1.40 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|