|
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 2024-04-27 | | Date | Volume | Open | High | Low | Close | Time | 2008-08-15 | 183,500 | 0.92 | 0.92 | 0.90 | 0.90 | 00:00:00 | 2008-08-18 | 363,300 | 0.91 | 0.92 | 0.89 | 0.89 | 00:00:00 | 2008-08-19 | 490,900 | 0.89 | 0.91 | 0.86 | 0.86 | 00:00:00 | 2008-08-20 | 315,000 | 0.86 | 0.89 | 0.84 | 0.84 | 00:00:00 | 2008-08-21 | 460,300 | 0.85 | 0.85 | 0.82 | 0.82 | 00:00:00 | 2008-08-22 | 567,600 | 0.83 | 0.84 | 0.80 | 0.80 | 00:00:00 | 2008-08-25 | 723,000 | 0.81 | 0.86 | 0.81 | 0.82 | 00:00:00 | 2008-08-26 | 283,700 | 0.82 | 0.85 | 0.82 | 0.84 | 00:00:00 | 2008-08-27 | 424,700 | 0.85 | 0.86 | 0.84 | 0.84 | 00:00:00 | 2008-08-28 | 949,800 | 0.85 | 0.86 | 0.82 | 0.83 | 00:00:00 | 2008-08-29 | 450,700 | 0.84 | 0.85 | 0.82 | 0.82 | 00:00:00 | 2008-09-01 | 163,400 | 0.82 | 0.84 | 0.82 | 0.84 | 00:00:00 | 2008-09-02 | 1,292,500 | 0.84 | 0.91 | 0.84 | 0.90 | 00:00:00 | 2008-09-03 | 592,800 | 0.91 | 0.92 | 0.89 | 0.91 | 00:00:00 | 2008-09-04 | 1,921,000 | 0.92 | 0.96 | 0.88 | 0.88 | 00:00:00 | 2008-09-05 | 792,000 | 0.88 | 0.89 | 0.85 | 0.86 | 00:00:00 | 2008-09-08 | 585,900 | 0.89 | 0.91 | 0.88 | 0.90 | 00:00:00 | 2008-09-09 | 610,100 | 0.91 | 0.94 | 0.89 | 0.89 | 00:00:00 | 2008-09-10 | 171,200 | 0.89 | 0.90 | 0.87 | 0.87 | 00:00:00 | 2008-09-11 | 306,100 | 0.87 | 0.88 | 0.84 | 0.85 | 00:00:00 | 2008-09-12 | 280,800 | 0.86 | 0.87 | 0.85 | 0.86 | 00:00:00 | 2008-09-15 | 270,200 | 0.83 | 0.85 | 0.82 | 0.84 | 00:00:00 | 2008-09-16 | 413,800 | 0.83 | 0.84 | 0.81 | 0.82 | 00:00:00 | 2008-09-17 | 295,000 | 0.83 | 0.84 | 0.82 | 0.83 | 00:00:00 | 2008-09-18 | 1,094,300 | 0.80 | 0.83 | 0.79 | 0.80 | 00:00:00 | 2008-09-19 | 1,022,600 | 0.83 | 0.85 | 0.81 | 0.82 | 00:00:00 | 2008-09-22 | 344,100 | 0.83 | 0.83 | 0.82 | 0.83 | 00:00:00 | 2008-09-23 | 170,700 | 0.82 | 0.82 | 0.80 | 0.81 | 00:00:00 | 2008-09-24 | 531,000 | 0.81 | 0.81 | 0.79 | 0.80 | 00:00:00 | 2008-09-25 | 285,900 | 0.79 | 0.81 | 0.79 | 0.80 | 00:00:00 | 2008-09-26 | 370,600 | 0.79 | 0.80 | 0.77 | 0.77 | 00:00:00 | 2008-09-29 | 629,300 | 0.79 | 0.79 | 0.74 | 0.74 | 00:00:00 | 2008-09-30 | 1,472,000 | 0.69 | 0.80 | 0.68 | 0.74 | 00:00:00 | 2008-10-01 | 660,200 | 0.77 | 0.80 | 0.75 | 0.78 | 00:00:00 | 2008-10-02 | 388,700 | 0.79 | 0.81 | 0.76 | 0.76 | 00:00:00 | 2008-10-03 | 526,200 | 0.78 | 0.80 | 0.75 | 0.76 | 00:00:00 | 2008-10-06 | 446,900 | 0.73 | 0.74 | 0.69 | 0.69 | 00:00:00 | 2008-10-07 | 651,300 | 0.72 | 0.73 | 0.66 | 0.66 | 00:00:00 | 2008-10-08 | 1,257,500 | 0.61 | 0.68 | 0.61 | 0.64 | 00:00:00 | 2008-10-09 | 1,055,900 | 0.67 | 0.68 | 0.65 | 0.65 | 00:00:00 | 2008-10-10 | 627,900 | 0.61 | 0.64 | 0.61 | 0.64 | 00:00:00 | 2008-10-13 | 808,200 | 0.68 | 0.77 | 0.68 | 0.76 | 00:00:00 | 2008-10-14 | 1,391,800 | 0.80 | 0.88 | 0.75 | 0.76 | 00:00:00 | 2008-10-15 | 451,100 | 0.76 | 0.77 | 0.74 | 0.74 | 00:00:00 | 2008-10-16 | 759,400 | 0.68 | 0.79 | 0.67 | 0.75 | 00:00:00 | 2008-10-17 | 456,400 | 0.80 | 0.81 | 0.75 | 0.76 | 00:00:00 | 2008-10-20 | 211,700 | 0.78 | 0.79 | 0.77 | 0.78 | 00:00:00 | 2008-10-21 | 410,700 | 0.79 | 0.81 | 0.78 | 0.79 | 00:00:00 | 2008-10-22 | 307,800 | 0.78 | 0.79 | 0.77 | 0.79 | 00:00:00 | 2008-10-23 | 433,700 | 0.79 | 0.80 | 0.75 | 0.79 | 00:00:00 | 2008-10-24 | 274,600 | 0.76 | 0.78 | 0.74 | 0.76 | 00:00:00 | 2008-10-27 | 1,158,800 | 0.72 | 0.76 | 0.72 | 0.73 | 00:00:00 | 2008-10-28 | 195,200 | 0.75 | 0.77 | 0.74 | 0.77 | 00:00:00 | 2008-10-29 | 254,100 | 0.79 | 0.81 | 0.78 | 0.81 | 00:00:00 | 2008-10-30 | 58,400 | 0.82 | 0.83 | 0.79 | 0.79 | 00:00:00 | 2008-10-31 | 144,300 | 0.79 | 0.81 | 0.77 | 0.81 | 00:00:00 | 2008-11-03 | 109,300 | 0.80 | 0.82 | 0.79 | 0.82 | 00:00:00 | 2008-11-04 | 233,400 | 0.80 | 0.85 | 0.80 | 0.85 | 00:00:00 | 2008-11-05 | 609,600 | 0.83 | 0.84 | 0.79 | 0.79 | 00:00:00 | 2008-11-06 | 634,000 | 0.80 | 0.80 | 0.72 | 0.72 | 00:00:00 | 2008-11-07 | 291,600 | 0.73 | 0.77 | 0.73 | 0.77 | 00:00:00 | 2008-11-10 | 255,800 | 0.77 | 0.78 | 0.75 | 0.76 | 00:00:00 | 2008-11-11 | 414,400 | 0.73 | 0.75 | 0.72 | 0.73 | 00:00:00 | 2008-11-12 | 112,600 | 0.73 | 0.74 | 0.73 | 0.74 | 00:00:00 | 2008-11-13 | 796,500 | 0.72 | 0.74 | 0.70 | 0.70 | 00:00:00 | 2008-11-14 | 546,400 | 0.72 | 0.72 | 0.65 | 0.66 | 00:00:00 | 2008-11-17 | 288,600 | 0.66 | 0.66 | 0.63 | 0.64 | 00:00:00 | 2008-11-18 | 374,400 | 0.64 | 0.64 | 0.62 | 0.62 | 00:00:00 | 2008-11-19 | 238,500 | 0.62 | 0.62 | 0.59 | 0.59 | 00:00:00 | 2008-11-20 | 180,600 | 0.57 | 0.60 | 0.56 | 0.59 | 00:00:00 | 2008-11-21 | 173,600 | 0.60 | 0.62 | 0.58 | 0.58 | 00:00:00 | 2008-11-24 | 239,300 | 0.62 | 0.62 | 0.57 | 0.58 | 00:00:00 | 2008-11-25 | 137,500 | 0.59 | 0.59 | 0.57 | 0.57 | 00:00:00 | 2008-11-26 | 196,500 | 0.56 | 0.58 | 0.55 | 0.57 | 00:00:00 | 2008-11-27 | 292,700 | 0.59 | 0.59 | 0.56 | 0.58 | 00:00:00 | 2008-11-28 | 88,600 | 0.57 | 0.57 | 0.55 | 0.56 | 00:00:00 | 2008-12-01 | 63,200 | 0.56 | 0.57 | 0.54 | 0.55 | 00:00:00 | 2008-12-02 | 107,700 | 0.52 | 0.57 | 0.52 | 0.56 | 00:00:00 | 2008-12-03 | 24,300 | 0.56 | 0.56 | 0.54 | 0.56 | 00:00:00 | 2008-12-04 | 436,400 | 0.56 | 0.60 | 0.54 | 0.56 | 00:00:00 | 2008-12-05 | 135,900 | 0.56 | 0.57 | 0.54 | 0.55 | 00:00:00 | 2008-12-08 | 120,000 | 0.57 | 0.59 | 0.56 | 0.58 | 00:00:00 | 2008-12-09 | 86,500 | 0.58 | 0.58 | 0.56 | 0.58 | 00:00:00 | 2008-12-10 | 75,400 | 0.58 | 0.58 | 0.56 | 0.57 | 00:00:00 | 2008-12-11 | 334,700 | 0.56 | 0.57 | 0.54 | 0.56 | 00:00:00 | 2008-12-12 | 276,500 | 0.55 | 0.55 | 0.53 | 0.55 | 00:00:00 | 2008-12-15 | 460,000 | 0.55 | 0.55 | 0.52 | 0.52 | 00:00:00 | 2008-12-16 | 181,000 | 0.53 | 0.53 | 0.52 | 0.52 | 00:00:00 | 2008-12-17 | 843,500 | 0.53 | 0.53 | 0.49 | 0.49 | 00:00:00 | 2008-12-18 | 463,800 | 0.50 | 0.50 | 0.49 | 0.50 | 00:00:00 | 2008-12-19 | 1,488,200 | 0.50 | 0.50 | 0.47 | 0.48 | 00:00:00 | 2008-12-22 | 281,000 | 0.48 | 0.50 | 0.48 | 0.48 | 00:00:00 | 2008-12-23 | 145,100 | 0.49 | 0.49 | 0.47 | 0.48 | 00:00:00 | 2008-12-24 | 416,500 | 0.48 | 0.48 | 0.46 | 0.47 | 00:00:00 | 2008-12-25 | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | 2008-12-26 | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | 2008-12-29 | 507,500 | 0.46 | 0.47 | 0.45 | 0.46 | 00:00:00 | 2008-12-30 | 372,500 | 0.45 | 0.46 | 0.44 | 0.45 | 00:00:00 | 2008-12-31 | 269,800 | 0.45 | 0.46 | 0.44 | 0.44 | 00:00:00 | 2009-01-01 | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | 2009-01-02 | 222,000 | 0.45 | 0.45 | 0.44 | 0.45 | 00:00:00 | 2009-01-05 | 2,214,900 | 0.46 | 0.50 | 0.45 | 0.48 | 00:00:00 | 2009-01-06 | 1,120,200 | 0.48 | 0.51 | 0.48 | 0.51 | 00:00:00 | 2009-01-07 | 798,800 | 0.51 | 0.51 | 0.48 | 0.49 | 00:00:00 | 2009-01-08 | 496,800 | 0.49 | 0.50 | 0.48 | 0.49 | 00:00:00 | 2009-01-09 | 565,800 | 0.49 | 0.50 | 0.49 | 0.49 | 00:00:00 | 2009-01-12 | 757,200 | 0.48 | 0.52 | 0.48 | 0.50 | 00:00:00 | 2009-01-13 | 437,600 | 0.51 | 0.52 | 0.50 | 0.51 | 00:00:00 | 2009-01-14 | 687,900 | 0.51 | 0.53 | 0.49 | 0.50 | 00:00:00 | 2009-01-15 | 740,800 | 0.49 | 0.51 | 0.49 | 0.49 | 00:00:00 | 2009-01-16 | 376,800 | 0.51 | 0.51 | 0.49 | 0.50 | 00:00:00 | 2009-01-19 | 344,400 | 0.50 | 0.50 | 0.48 | 0.49 | 00:00:00 | 2009-01-20 | 126,800 | 0.48 | 0.49 | 0.48 | 0.49 | 00:00:00 | 2009-01-21 | 204,600 | 0.48 | 0.49 | 0.47 | 0.49 | 00:00:00 | 2009-01-22 | 49,700 | 0.49 | 0.49 | 0.48 | 0.48 | 00:00:00 | 2009-01-23 | 43,200 | 0.48 | 0.49 | 0.47 | 0.47 | 00:00:00 | 2009-01-26 | 103,300 | 0.47 | 0.48 | 0.47 | 0.48 | 00:00:00 | 2009-01-27 | 101,400 | 0.49 | 0.49 | 0.47 | 0.47 | 00:00:00 | 2009-01-28 | 395,400 | 0.47 | 0.49 | 0.47 | 0.48 | 00:00:00 | 2009-01-29 | 313,300 | 0.48 | 0.48 | 0.47 | 0.47 | 00:00:00 | 2009-01-30 | 109,900 | 0.48 | 0.48 | 0.46 | 0.46 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|