|
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 2024-04-18 | | Date | Volume | Open | High | Low | Close | Time | 2008-02-27 | 1,159,500 | 1.55 | 1.56 | 1.50 | 1.55 | 00:00:00 | 2008-02-28 | 774,300 | 1.56 | 1.56 | 1.52 | 1.54 | 00:00:00 | 2008-02-29 | 479,200 | 1.54 | 1.55 | 1.51 | 1.51 | 00:00:00 | 2008-03-03 | 465,100 | 1.50 | 1.51 | 1.47 | 1.50 | 00:00:00 | 2008-03-04 | 878,600 | 1.50 | 1.56 | 1.48 | 1.50 | 00:00:00 | 2008-03-05 | 248,300 | 1.52 | 1.53 | 1.50 | 1.52 | 00:00:00 | 2008-03-06 | 1,657,700 | 1.54 | 1.54 | 1.48 | 1.48 | 00:00:00 | 2008-03-07 | 1,301,300 | 1.49 | 1.51 | 1.46 | 1.47 | 00:00:00 | 2008-03-10 | 449,300 | 1.47 | 1.48 | 1.44 | 1.45 | 00:00:00 | 2008-03-11 | 504,600 | 1.45 | 1.47 | 1.43 | 1.47 | 00:00:00 | 2008-03-12 | 645,200 | 1.48 | 1.52 | 1.48 | 1.51 | 00:00:00 | 2008-03-13 | 1,525,400 | 1.48 | 1.48 | 1.43 | 1.44 | 00:00:00 | 2008-03-14 | 2,338,100 | 1.45 | 1.46 | 1.36 | 1.36 | 00:00:00 | 2008-03-17 | 1,189,400 | 1.35 | 1.35 | 1.29 | 1.30 | 00:00:00 | 2008-03-18 | 768,200 | 1.32 | 1.38 | 1.32 | 1.36 | 00:00:00 | 2008-03-19 | 1,009,700 | 1.37 | 1.37 | 1.32 | 1.35 | 00:00:00 | 2008-03-20 | 473,400 | 1.33 | 1.39 | 1.32 | 1.38 | 00:00:00 | 2008-03-21 | 473,400 | 1.33 | 1.39 | 1.32 | 1.38 | 00:00:00 | 2008-03-25 | 1,543,200 | 1.39 | 1.43 | 1.38 | 1.40 | 00:00:00 | 2008-03-26 | 371,900 | 1.41 | 1.41 | 1.39 | 1.41 | 00:00:00 | 2008-03-27 | 1,413,300 | 1.39 | 1.47 | 1.39 | 1.41 | 00:00:00 | 2008-03-28 | 317,600 | 1.45 | 1.45 | 1.41 | 1.41 | 00:00:00 | 2008-03-31 | 290,100 | 1.41 | 1.42 | 1.38 | 1.38 | 00:00:00 | 2008-04-01 | 1,042,400 | 1.42 | 1.46 | 1.41 | 1.43 | 00:00:00 | 2008-04-02 | 1,892,300 | 1.45 | 1.51 | 1.43 | 1.47 | 00:00:00 | 2008-04-03 | 716,800 | 1.48 | 1.50 | 1.46 | 1.47 | 00:00:00 | 2008-04-04 | 441,500 | 1.47 | 1.49 | 1.46 | 1.49 | 00:00:00 | 2008-04-07 | 615,700 | 1.49 | 1.51 | 1.47 | 1.49 | 00:00:00 | 2008-04-08 | 282,700 | 1.49 | 1.50 | 1.45 | 1.48 | 00:00:00 | 2008-04-09 | 1,462,800 | 1.49 | 1.49 | 1.45 | 1.45 | 00:00:00 | 2008-04-10 | 520,800 | 1.46 | 1.47 | 1.45 | 1.45 | 00:00:00 | 2008-04-11 | 375,800 | 1.46 | 1.47 | 1.45 | 1.46 | 00:00:00 | 2008-04-14 | 315,600 | 1.47 | 1.47 | 1.43 | 1.47 | 00:00:00 | 2008-04-15 | 979,300 | 1.47 | 1.52 | 1.47 | 1.49 | 00:00:00 | 2008-04-16 | 308,500 | 1.50 | 1.51 | 1.49 | 1.50 | 00:00:00 | 2008-04-17 | 342,600 | 1.50 | 1.51 | 1.49 | 1.50 | 00:00:00 | 2008-04-18 | 396,500 | 1.50 | 1.52 | 1.49 | 1.52 | 00:00:00 | 2008-04-21 | 382,600 | 1.52 | 1.54 | 1.52 | 1.53 | 00:00:00 | 2008-04-22 | 398,600 | 1.52 | 1.55 | 1.52 | 1.55 | 00:00:00 | 2008-04-23 | 403,000 | 1.55 | 1.57 | 1.53 | 1.55 | 00:00:00 | 2008-04-24 | 474,500 | 1.53 | 1.57 | 1.53 | 1.56 | 00:00:00 | 2008-04-25 | 128,500 | 1.57 | 1.58 | 1.56 | 1.57 | 00:00:00 | 2008-04-28 | 467,900 | 1.58 | 1.58 | 1.55 | 1.56 | 00:00:00 | 2008-04-29 | 450,400 | 1.56 | 1.58 | 1.56 | 1.56 | 00:00:00 | 2008-04-30 | 564,200 | 1.57 | 1.58 | 1.55 | 1.57 | 00:00:00 | 2008-05-02 | 485,200 | 1.56 | 1.58 | 1.55 | 1.57 | 00:00:00 | 2008-05-05 | 555,500 | 1.57 | 1.59 | 1.56 | 1.57 | 00:00:00 | 2008-05-06 | 450,700 | 1.57 | 1.57 | 1.56 | 1.56 | 00:00:00 | 2008-05-07 | 496,600 | 1.57 | 1.58 | 1.55 | 1.57 | 00:00:00 | 2008-05-08 | 451,500 | 1.57 | 1.60 | 1.57 | 1.57 | 00:00:00 | 2008-05-09 | 318,300 | 1.58 | 1.58 | 1.57 | 1.58 | 00:00:00 | 2008-05-12 | 373,300 | 1.58 | 1.60 | 1.57 | 1.58 | 00:00:00 | 2008-05-13 | 258,900 | 1.58 | 1.60 | 1.58 | 1.58 | 00:00:00 | 2008-05-14 | 220,700 | 1.59 | 1.60 | 1.58 | 1.58 | 00:00:00 | 2008-05-15 | 420,000 | 1.59 | 1.60 | 1.55 | 1.57 | 00:00:00 | 2008-05-16 | 584,500 | 1.57 | 1.58 | 1.53 | 1.55 | 00:00:00 | 2008-05-19 | 88,100 | 1.58 | 1.58 | 1.56 | 1.56 | 00:00:00 | 2008-05-20 | 442,300 | 1.56 | 1.57 | 1.56 | 1.56 | 00:00:00 | 2008-05-21 | 340,300 | 1.56 | 1.58 | 1.56 | 1.57 | 00:00:00 | 2008-05-22 | 243,800 | 1.57 | 1.57 | 1.56 | 1.57 | 00:00:00 | 2008-05-23 | 461,600 | 1.58 | 1.58 | 1.54 | 1.56 | 00:00:00 | 2008-05-26 | 359,500 | 1.56 | 1.57 | 1.51 | 1.51 | 00:00:00 | 2008-05-27 | 597,600 | 1.53 | 1.54 | 1.47 | 1.50 | 00:00:00 | 2008-05-28 | 658,000 | 1.51 | 1.52 | 1.49 | 1.50 | 00:00:00 | 2008-05-29 | 580,600 | 1.50 | 1.52 | 1.50 | 1.50 | 00:00:00 | 2008-05-30 | 706,300 | 1.48 | 1.52 | 1.48 | 1.50 | 00:00:00 | 2008-06-02 | 507,700 | 1.50 | 1.51 | 1.47 | 1.47 | 00:00:00 | 2008-06-03 | 386,800 | 1.47 | 1.51 | 1.47 | 1.47 | 00:00:00 | 2008-06-04 | 783,100 | 1.47 | 1.47 | 1.44 | 1.45 | 00:00:00 | 2008-06-05 | 763,300 | 1.46 | 1.46 | 1.44 | 1.46 | 00:00:00 | 2008-06-06 | 907,100 | 1.47 | 1.48 | 1.37 | 1.39 | 00:00:00 | 2008-06-09 | 1,275,500 | 1.39 | 1.40 | 1.37 | 1.37 | 00:00:00 | 2008-06-10 | 838,800 | 1.37 | 1.38 | 1.33 | 1.33 | 00:00:00 | 2008-06-11 | 283,800 | 1.39 | 1.40 | 1.31 | 1.34 | 00:00:00 | 2008-06-12 | 1,279,700 | 1.35 | 1.35 | 1.30 | 1.31 | 00:00:00 | 2008-06-13 | 192,600 | 1.32 | 1.33 | 1.31 | 1.33 | 00:00:00 | 2008-06-16 | 236,200 | 1.33 | 1.35 | 1.25 | 1.25 | 00:00:00 | 2008-06-17 | 481,900 | 1.28 | 1.36 | 1.28 | 1.31 | 00:00:00 | 2008-06-18 | 1,138,000 | 1.33 | 1.34 | 1.30 | 1.30 | 00:00:00 | 2008-06-19 | 331,900 | 1.30 | 1.32 | 1.30 | 1.31 | 00:00:00 | 2008-06-20 | 795,000 | 1.32 | 1.33 | 1.25 | 1.25 | 00:00:00 | 2008-06-23 | 292,000 | 1.30 | 1.30 | 1.26 | 1.26 | 00:00:00 | 2008-06-24 | 717,000 | 1.29 | 1.31 | 1.25 | 1.28 | 00:00:00 | 2008-06-25 | 257,000 | 1.28 | 1.33 | 1.26 | 1.29 | 00:00:00 | 2008-06-26 | 257,900 | 1.29 | 1.32 | 1.29 | 1.29 | 00:00:00 | 2008-06-27 | 496,300 | 1.30 | 1.31 | 1.28 | 1.29 | 00:00:00 | 2008-06-30 | 939,900 | 1.29 | 1.30 | 1.26 | 1.26 | 00:00:00 | 2008-07-01 | 1,141,400 | 1.29 | 1.29 | 1.14 | 1.15 | 00:00:00 | 2008-07-02 | 785,600 | 1.14 | 1.20 | 1.13 | 1.13 | 00:00:00 | 2008-07-03 | 829,300 | 1.13 | 1.13 | 1.03 | 1.09 | 00:00:00 | 2008-07-04 | 298,100 | 1.08 | 1.09 | 1.05 | 1.05 | 00:00:00 | 2008-07-07 | 231,000 | 1.07 | 1.09 | 1.05 | 1.05 | 00:00:00 | 2008-07-08 | 1,480,600 | 1.04 | 1.04 | 0.97 | 0.97 | 00:00:00 | 2008-07-09 | 893,000 | 1.00 | 1.01 | 0.98 | 0.98 | 00:00:00 | 2008-07-10 | 279,700 | 0.97 | 0.97 | 0.94 | 0.96 | 00:00:00 | 2008-07-11 | 252,900 | 0.98 | 0.98 | 0.92 | 0.96 | 00:00:00 | 2008-07-14 | 412,500 | 0.96 | 0.96 | 0.87 | 0.87 | 00:00:00 | 2008-07-15 | 673,100 | 0.87 | 0.87 | 0.79 | 0.80 | 00:00:00 | 2008-07-16 | 544,300 | 0.80 | 0.86 | 0.77 | 0.81 | 00:00:00 | 2008-07-17 | 976,200 | 0.85 | 0.88 | 0.81 | 0.83 | 00:00:00 | 2008-07-18 | 454,400 | 0.84 | 0.88 | 0.84 | 0.86 | 00:00:00 | 2008-07-21 | 952,200 | 0.87 | 0.98 | 0.87 | 0.96 | 00:00:00 | 2008-07-22 | 976,700 | 0.98 | 1.03 | 0.94 | 0.98 | 00:00:00 | 2008-07-23 | 981,800 | 1.02 | 1.08 | 0.99 | 1.07 | 00:00:00 | 2008-07-24 | 953,500 | 1.08 | 1.11 | 1.05 | 1.07 | 00:00:00 | 2008-07-25 | 974,800 | 1.03 | 1.04 | 0.97 | 1.00 | 00:00:00 | 2008-07-28 | 247,500 | 1.04 | 1.04 | 0.97 | 0.97 | 00:00:00 | 2008-07-29 | 502,800 | 0.97 | 0.97 | 0.92 | 0.93 | 00:00:00 | 2008-07-30 | 414,600 | 0.96 | 0.99 | 0.91 | 0.91 | 00:00:00 | 2008-07-31 | 252,900 | 0.92 | 0.94 | 0.89 | 0.94 | 00:00:00 | 2008-08-01 | 297,300 | 0.90 | 0.93 | 0.90 | 0.92 | 00:00:00 | 2008-08-04 | 333,000 | 0.92 | 0.93 | 0.90 | 0.92 | 00:00:00 | 2008-08-05 | 288,400 | 0.93 | 0.96 | 0.93 | 0.96 | 00:00:00 | 2008-08-06 | 217,400 | 0.99 | 0.99 | 0.95 | 0.95 | 00:00:00 | 2008-08-07 | 114,400 | 0.97 | 0.98 | 0.94 | 0.94 | 00:00:00 | 2008-08-08 | 110,500 | 0.94 | 0.96 | 0.93 | 0.93 | 00:00:00 | 2008-08-11 | 266,500 | 0.95 | 0.95 | 0.91 | 0.92 | 00:00:00 | 2008-08-12 | 281,200 | 0.94 | 0.95 | 0.92 | 0.92 | 00:00:00 | 2008-08-13 | 313,300 | 0.94 | 0.94 | 0.90 | 0.90 | 00:00:00 | 2008-08-14 | 324,800 | 0.91 | 0.93 | 0.91 | 0.91 | 00:00:00 | 2008-08-15 | 183,500 | 0.92 | 0.92 | 0.90 | 0.90 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|