|
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 | 2007-09-07 | 23,329,000 | 1.98 | 1.99 | 1.88 | 1.89 | 00:00:00 | 2007-09-10 | 20,169,600 | 1.87 | 1.88 | 1.80 | 1.80 | 00:00:00 | 2007-09-11 | 13,063,700 | 1.84 | 1.87 | 1.81 | 1.84 | 00:00:00 | 2007-09-12 | 10,640,700 | 1.85 | 1.86 | 1.81 | 1.83 | 00:00:00 | 2007-09-13 | 14,901,400 | 1.81 | 1.83 | 1.77 | 1.82 | 00:00:00 | 2007-09-14 | 12,980,900 | 1.83 | 1.83 | 1.77 | 1.78 | 00:00:00 | 2007-09-17 | 25,491,700 | 1.78 | 1.78 | 1.67 | 1.67 | 00:00:00 | 2007-09-18 | 36,303,200 | 1.63 | 1.72 | 1.61 | 1.69 | 00:00:00 | 2007-09-19 | 31,841,400 | 1.79 | 1.82 | 1.75 | 1.82 | 00:00:00 | 2007-09-20 | 12,988,100 | 1.79 | 1.83 | 1.78 | 1.83 | 00:00:00 | 2007-09-21 | 11,809,200 | 1.82 | 1.88 | 1.82 | 1.87 | 00:00:00 | 2007-09-24 | 15,953,000 | 1.88 | 1.90 | 1.84 | 1.84 | 00:00:00 | 2007-09-25 | 32,696,500 | 1.82 | 1.83 | 1.73 | 1.74 | 00:00:00 | 2007-09-26 | 12,059,400 | 1.77 | 1.78 | 1.75 | 1.76 | 00:00:00 | 2007-09-27 | 15,045,100 | 1.79 | 1.82 | 1.78 | 1.81 | 00:00:00 | 2007-09-28 | 13,932,600 | 1.81 | 1.84 | 1.80 | 1.82 | 00:00:00 | 2007-10-01 | 13,477,900 | 1.81 | 1.87 | 1.80 | 1.85 | 00:00:00 | 2007-10-02 | 16,335,200 | 1.89 | 1.93 | 1.89 | 1.91 | 00:00:00 | 2007-10-03 | 17,703,500 | 1.91 | 1.96 | 1.89 | 1.94 | 00:00:00 | 2007-10-04 | 11,250,400 | 1.93 | 1.97 | 1.93 | 1.96 | 00:00:00 | 2007-10-05 | 17,060,500 | 1.97 | 2.00 | 1.96 | 1.97 | 00:00:00 | 2007-10-08 | 10,955,200 | 1.99 | 1.99 | 1.95 | 1.97 | 00:00:00 | 2007-10-09 | 2,356,700 | 1.97 | 1.98 | 1.96 | 1.98 | 00:00:00 | 2007-10-10 | 5,389,000 | 1.98 | 1.99 | 1.97 | 1.97 | 00:00:00 | 2007-10-11 | 19,302,900 | 1.99 | 2.04 | 1.98 | 2.03 | 00:00:00 | 2007-10-12 | 9,253,600 | 2.00 | 2.02 | 1.99 | 2.02 | 00:00:00 | 2007-10-15 | 7,162,800 | 2.02 | 2.03 | 1.99 | 2.01 | 00:00:00 | 2007-10-16 | 11,043,800 | 2.00 | 2.00 | 1.96 | 1.98 | 00:00:00 | 2007-10-17 | 6,621,600 | 1.98 | 2.02 | 1.98 | 1.99 | 00:00:00 | 2007-10-18 | 7,661,100 | 2.00 | 2.01 | 1.98 | 1.99 | 00:00:00 | 2007-10-19 | 12,812,100 | 1.98 | 2.01 | 1.98 | 1.98 | 00:00:00 | 2007-10-22 | 13,112,500 | 1.98 | 1.96 | 1.91 | 1.94 | 00:00:00 | 2007-10-23 | 15,447,300 | 1.95 | 2.02 | 1.95 | 1.99 | 00:00:00 | 2007-10-24 | 12,542,900 | 1.99 | 2.01 | 1.96 | 1.97 | 00:00:00 | 2007-10-25 | 10,291,200 | 1.98 | 2.00 | 1.97 | 1.97 | 00:00:00 | 2007-10-26 | 9,136,100 | 1.98 | 1.99 | 1.97 | 1.97 | 00:00:00 | 2007-10-29 | 4,209,100 | 1.99 | 1.99 | 1.97 | 1.98 | 00:00:00 | 2007-10-30 | 19,494,300 | 1.98 | 2.03 | 1.98 | 2.00 | 00:00:00 | 2007-10-31 | 14,016,200 | 2.00 | 2.02 | 1.99 | 2.02 | 00:00:00 | 2007-11-01 | 4,786,100 | 2.02 | 2.02 | 2.00 | 2.02 | 00:00:00 | 2007-11-02 | 3,907,000 | 2.00 | 2.02 | 2.00 | 2.02 | 00:00:00 | 2007-11-05 | 6,370,300 | 2.01 | 2.01 | 1.99 | 1.99 | 00:00:00 | 2007-11-06 | 4,654,100 | 2.00 | 2.01 | 1.99 | 1.99 | 00:00:00 | 2007-11-07 | 7,368,900 | 2.00 | 2.03 | 2.00 | 2.01 | 00:00:00 | 2007-11-08 | 19,578,900 | 1.99 | 2.02 | 1.98 | 2.02 | 00:00:00 | 2007-11-09 | 32,860,700 | 2.04 | 2.12 | 2.04 | 2.09 | 00:00:00 | 2007-11-12 | 9,583,400 | 2.08 | 2.11 | 2.07 | 2.10 | 00:00:00 | 2007-11-13 | 11,627,000 | 2.11 | 2.12 | 2.06 | 2.08 | 00:00:00 | 2007-11-14 | 9,672,600 | 2.10 | 2.10 | 2.06 | 2.07 | 00:00:00 | 2007-11-15 | 135,077,000 | 2.07 | 2.07 | 2.06 | 2.07 | 00:00:00 | 2007-11-16 | 9,763,900 | 2.07 | 2.09 | 2.06 | 2.07 | 00:00:00 | 2007-11-19 | 14,391,200 | 2.07 | 2.08 | 1.97 | 1.97 | 00:00:00 | 2007-11-20 | 21,406,800 | 2.00 | 2.01 | 1.93 | 2.00 | 00:00:00 | 2007-11-21 | 16,920,400 | 1.98 | 1.98 | 1.92 | 1.93 | 00:00:00 | 2007-11-22 | 7,512,500 | 1.95 | 1.98 | 1.93 | 1.94 | 00:00:00 | 2007-11-23 | 9,905,500 | 1.96 | 1.99 | 1.95 | 1.98 | 00:00:00 | 2007-11-26 | 7,419,200 | 2.00 | 2.01 | 1.99 | 2.00 | 00:00:00 | 2007-11-27 | 6,110,800 | 2.00 | 2.00 | 1.97 | 1.99 | 00:00:00 | 2007-11-28 | 5,575,800 | 2.01 | 2.02 | 1.99 | 2.00 | 00:00:00 | 2007-11-29 | 4,565,600 | 2.02 | 2.04 | 2.00 | 2.01 | 00:00:00 | 2007-11-30 | 21,698,600 | 2.03 | 2.09 | 2.03 | 2.05 | 00:00:00 | 2007-12-03 | 8,650,200 | 2.06 | 2.06 | 2.03 | 2.05 | 00:00:00 | 2007-12-04 | 9,307,100 | 2.04 | 2.06 | 2.02 | 2.02 | 00:00:00 | 2007-12-05 | 5,625,200 | 2.03 | 2.05 | 2.02 | 2.05 | 00:00:00 | 2007-12-06 | 5,298,900 | 2.05 | 2.06 | 2.03 | 2.03 | 00:00:00 | 2007-12-07 | 6,823,400 | 2.04 | 2.06 | 2.03 | 2.04 | 00:00:00 | 2007-12-10 | 6,061,100 | 2.04 | 2.07 | 2.03 | 2.05 | 00:00:00 | 2007-12-11 | 7,517,800 | 2.06 | 2.07 | 2.02 | 2.02 | 00:00:00 | 2007-12-12 | 9,446,800 | 2.00 | 2.04 | 1.99 | 2.04 | 00:00:00 | 2007-12-13 | 5,860,900 | 2.02 | 2.03 | 2.00 | 2.00 | 00:00:00 | 2007-12-14 | 20,105,600 | 2.01 | 2.06 | 2.00 | 2.00 | 00:00:00 | 2007-12-17 | 10,310,100 | 1.99 | 2.00 | 1.97 | 1.97 | 00:00:00 | 2007-12-18 | 7,911,200 | 1.97 | 1.99 | 1.96 | 1.97 | 00:00:00 | 2007-12-19 | 7,694,100 | 1.98 | 1.98 | 1.94 | 1.96 | 00:00:00 | 2007-12-20 | 14,333,500 | 1.96 | 1.97 | 1.89 | 1.90 | 00:00:00 | 2007-12-21 | 8,147,500 | 1.93 | 1.95 | 1.91 | 1.94 | 00:00:00 | 2007-12-24 | 1,353,400 | 1.95 | 1.95 | 1.92 | 1.93 | 00:00:00 | 2007-12-27 | 8,628,800 | 1.93 | 1.94 | 1.90 | 1.90 | 00:00:00 | 2007-12-28 | 11,362,700 | 1.93 | 1.96 | 1.92 | 1.96 | 00:00:00 | 2007-12-31 | 5,943,700 | 1.97 | 1.99 | 1.96 | 1.98 | 00:00:00 | 2008-01-02 | 11,764,800 | 2.00 | 2.02 | 1.95 | 1.95 | 00:00:00 | 2008-01-03 | 26,968,500 | 1.97 | 1.98 | 1.86 | 1.91 | 00:00:00 | 2008-01-04 | 16,344,600 | 1.67 | 1.71 | 1.62 | 1.65 | 00:00:00 | 2008-01-07 | 19,798,000 | 1.63 | 1.63 | 1.53 | 1.56 | 00:00:00 | 2008-01-08 | 13,444,000 | 1.57 | 1.60 | 1.54 | 1.54 | 00:00:00 | 2008-01-09 | 27,727,200 | 1.52 | 1.52 | 1.42 | 1.43 | 00:00:00 | 2008-01-10 | 29,700,000 | 1.46 | 1.48 | 1.33 | 1.35 | 00:00:00 | 2008-01-11 | 33,527,400 | 1.35 | 1.36 | 1.26 | 1.30 | 00:00:00 | 2008-01-14 | 21,879,200 | 1.31 | 1.36 | 1.27 | 1.34 | 00:00:00 | 2008-01-15 | 16,605,600 | 1.34 | 1.36 | 1.30 | 1.31 | 00:00:00 | 2008-01-16 | 13,936,300 | 1.28 | 1.30 | 1.26 | 1.28 | 00:00:00 | 2008-01-17 | 17,339,800 | 1.31 | 1.33 | 1.25 | 1.27 | 00:00:00 | 2008-01-18 | 26,771,100 | 1.28 | 1.29 | 1.21 | 1.23 | 00:00:00 | 2008-01-21 | 22,390,700 | 1.21 | 1.22 | 1.14 | 1.17 | 00:00:00 | 2008-01-22 | 30,922,900 | 1.05 | 1.25 | 1.05 | 1.23 | 00:00:00 | 2008-01-23 | 24,050,700 | 1.27 | 1.28 | 1.16 | 1.18 | 00:00:00 | 2008-01-24 | 15,461,500 | 1.25 | 1.25 | 1.20 | 1.22 | 00:00:00 | 2008-01-25 | 18,037,700 | 1.25 | 1.28 | 1.23 | 1.23 | 00:00:00 | 2008-01-28 | 4,880,200 | 1.57 | 1.64 | 1.37 | 1.44 | 00:00:00 | 2008-01-29 | 5,546,300 | 1.48 | 1.57 | 1.42 | 1.57 | 00:00:00 | 2008-01-30 | 88,601 | 1.57 | 1.75 | 1.53 | 1.74 | 00:00:00 | 2008-01-31 | 68,315 | 1.75 | 1.88 | 1.73 | 1.81 | 00:00:00 | 2008-02-01 | 59,521 | 1.86 | 1.89 | 1.81 | 1.81 | 00:00:00 | 2008-02-04 | 36,855 | 1.85 | 1.86 | 1.80 | 1.83 | 00:00:00 | 2008-02-05 | 1,865,600 | 1.83 | 1.84 | 1.71 | 1.75 | 00:00:00 | 2008-02-06 | 3,080,800 | 1.69 | 1.77 | 1.67 | 1.76 | 00:00:00 | 2008-02-07 | 1,939,600 | 1.73 | 1.74 | 1.69 | 1.69 | 00:00:00 | 2008-02-08 | 1,062,800 | 1.71 | 1.74 | 1.67 | 1.69 | 00:00:00 | 2008-02-11 | 1,042,300 | 1.68 | 1.69 | 1.58 | 1.62 | 00:00:00 | 2008-02-12 | 2,454,500 | 1.62 | 1.64 | 1.55 | 1.62 | 00:00:00 | 2008-02-13 | 2,482,600 | 1.61 | 1.63 | 1.57 | 1.57 | 00:00:00 | 2008-02-14 | 6,566,900 | 1.60 | 1.60 | 1.48 | 1.48 | 00:00:00 | 2008-02-15 | 2,482,200 | 1.48 | 1.49 | 1.45 | 1.48 | 00:00:00 | 2008-02-18 | 10,481,200 | 1.62 | 1.62 | 1.48 | 1.62 | 00:00:00 | 2008-02-19 | 8,967,200 | 1.64 | 1.69 | 1.60 | 1.64 | 00:00:00 | 2008-02-20 | 1,841,900 | 1.61 | 1.62 | 1.59 | 1.60 | 00:00:00 | 2008-02-21 | 1,904,000 | 1.63 | 1.64 | 1.57 | 1.58 | 00:00:00 | 2008-02-22 | 1,550,100 | 1.57 | 1.58 | 1.53 | 1.56 | 00:00:00 | 2008-02-25 | 1,834,300 | 1.58 | 1.58 | 1.54 | 1.57 | 00:00:00 | 2008-02-26 | 1,789,600 | 1.58 | 1.58 | 1.54 | 1.54 | 00:00:00 | 2008-02-27 | 1,159,500 | 1.55 | 1.56 | 1.50 | 1.55 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|