|
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 2024-04-24 | | Date | Volume | Open | High | Low | Close | Time | 2000-06-30 | 2,970,600 | 1.96 | 1.99 | 1.84 | 1.84 | 00:00:00 | 2000-07-03 | 1,675,600 | 1.88 | 1.94 | 1.86 | 1.93 | 00:00:00 | 2000-07-04 | 3,358,000 | 1.96 | 2.04 | 1.93 | 2.02 | 00:00:00 | 2000-07-05 | 3,920,700 | 2.06 | 2.07 | 1.91 | 1.91 | 00:00:00 | 2000-07-06 | 2,974,000 | 1.96 | 1.96 | 1.90 | 1.90 | 00:00:00 | 2000-07-10 | 3,573,000 | 1.86 | 1.87 | 1.74 | 1.78 | 00:00:00 | 2000-07-11 | 3,958,100 | 1.75 | 1.83 | 1.70 | 1.72 | 00:00:00 | 2000-07-12 | 5,068,400 | 1.75 | 1.81 | 1.74 | 1.79 | 00:00:00 | 2000-07-13 | 7,440,000 | 1.81 | 1.92 | 1.78 | 1.82 | 00:00:00 | 2000-07-14 | 3,000,500 | 1.87 | 1.90 | 1.84 | 1.89 | 00:00:00 | 2000-07-17 | 4,352,000 | 1.90 | 1.96 | 1.90 | 1.94 | 00:00:00 | 2000-07-18 | 1,762,700 | 1.94 | 1.94 | 1.88 | 1.88 | 00:00:00 | 2000-07-19 | 4,383,100 | 1.90 | 1.92 | 1.88 | 1.92 | 00:00:00 | 2000-07-20 | 1,168,800 | 1.92 | 1.93 | 1.90 | 1.93 | 00:00:00 | 2000-07-21 | 1,966,800 | 1.93 | 1.93 | 1.86 | 1.88 | 00:00:00 | 2000-07-25 | 2,131,300 | 1.85 | 1.86 | 1.79 | 1.82 | 00:00:00 | 2000-07-26 | 1,178,800 | 1.82 | 1.82 | 1.76 | 1.78 | 00:00:00 | 2000-07-28 | 1,855,500 | 1.80 | 1.80 | 1.75 | 1.77 | 00:00:00 | 2000-07-31 | 2,113,900 | 1.75 | 1.81 | 1.73 | 1.81 | 00:00:00 | 2000-08-01 | 1,869,000 | 1.74 | 1.83 | 1.74 | 1.80 | 00:00:00 | 2000-08-02 | 1,738,200 | 1.80 | 1.84 | 1.78 | 1.84 | 00:00:00 | 2000-08-03 | 1,466,400 | 1.81 | 1.82 | 1.76 | 1.76 | 00:00:00 | 2000-08-04 | 845,200 | 1.80 | 1.80 | 1.77 | 1.78 | 00:00:00 | 2000-08-07 | 1,000,200 | 1.79 | 1.79 | 1.75 | 1.75 | 00:00:00 | 2000-08-08 | 1,222,700 | 1.77 | 1.77 | 1.71 | 1.71 | 00:00:00 | 2000-08-09 | 1,211,500 | 1.75 | 1.76 | 1.74 | 1.75 | 00:00:00 | 2000-08-10 | 1,000,900 | 1.77 | 1.77 | 1.71 | 1.72 | 00:00:00 | 2000-08-11 | 1,150,900 | 1.72 | 1.74 | 1.71 | 1.72 | 00:00:00 | 2000-08-14 | 530,200 | 1.73 | 1.73 | 1.71 | 1.73 | 00:00:00 | 2000-08-16 | 903,900 | 1.72 | 1.72 | 1.70 | 1.70 | 00:00:00 | 2000-08-17 | 1,204,400 | 1.70 | 1.70 | 1.62 | 1.67 | 00:00:00 | 2000-08-18 | 703,300 | 1.69 | 1.70 | 1.67 | 1.69 | 00:00:00 | 2000-08-21 | 315,600 | 1.69 | 1.70 | 1.68 | 1.69 | 00:00:00 | 2000-08-22 | 512,600 | 1.69 | 1.70 | 1.67 | 1.69 | 00:00:00 | 2000-08-23 | 1,965,400 | 1.69 | 1.69 | 1.59 | 1.63 | 00:00:00 | 2000-08-24 | 1,396,400 | 1.62 | 1.63 | 1.60 | 1.61 | 00:00:00 | 2000-08-25 | 1,361,900 | 1.63 | 1.64 | 1.58 | 1.58 | 00:00:00 | 2000-08-28 | 814,000 | 1.61 | 1.61 | 1.58 | 1.58 | 00:00:00 | 2000-08-29 | 1,359,800 | 1.58 | 1.58 | 1.56 | 1.57 | 00:00:00 | 2000-08-30 | 1,813,800 | 1.57 | 1.65 | 1.57 | 1.63 | 00:00:00 | 2000-08-31 | 2,159,400 | 1.64 | 1.74 | 1.63 | 1.74 | 00:00:00 | 2000-09-01 | 1,690,900 | 1.77 | 1.79 | 1.75 | 1.76 | 00:00:00 | 2000-09-04 | 613,600 | 1.78 | 1.79 | 1.74 | 1.74 | 00:00:00 | 2000-09-05 | 733,400 | 1.73 | 1.74 | 1.71 | 1.74 | 00:00:00 | 2000-09-06 | 799,300 | 1.74 | 1.74 | 1.69 | 1.70 | 00:00:00 | 2000-09-07 | 1,136,600 | 1.67 | 1.75 | 1.66 | 1.75 | 00:00:00 | 2000-09-08 | 418,400 | 1.73 | 1.75 | 1.70 | 1.72 | 00:00:00 | 2000-09-11 | 1,554,600 | 1.72 | 1.73 | 1.69 | 1.69 | 00:00:00 | 2000-09-12 | 695,000 | 1.70 | 1.72 | 1.69 | 1.71 | 00:00:00 | 2000-09-13 | 595,100 | 1.71 | 1.72 | 1.69 | 1.69 | 00:00:00 | 2000-09-14 | 1,605,900 | 1.71 | 1.74 | 1.70 | 1.72 | 00:00:00 | 2000-09-15 | 1,145,700 | 1.73 | 1.74 | 1.70 | 1.70 | 00:00:00 | 2000-09-18 | 436,400 | 1.70 | 1.71 | 1.69 | 1.69 | 00:00:00 | 2000-09-19 | 831,500 | 1.70 | 1.71 | 1.66 | 1.67 | 00:00:00 | 2000-09-20 | 1,009,700 | 1.68 | 1.68 | 1.65 | 1.65 | 00:00:00 | 2000-09-21 | 2,249,200 | 1.66 | 1.70 | 1.62 | 1.62 | 00:00:00 | 2000-09-22 | 1,632,000 | 1.60 | 1.65 | 1.59 | 1.65 | 00:00:00 | 2000-09-25 | 1,034,800 | 1.67 | 1.69 | 1.65 | 1.67 | 00:00:00 | 2000-09-26 | 487,300 | 1.66 | 1.66 | 1.62 | 1.62 | 00:00:00 | 2000-09-27 | 283,600 | 1.64 | 1.65 | 1.63 | 1.63 | 00:00:00 | 2000-09-28 | 1,012,600 | 1.62 | 1.64 | 1.61 | 1.63 | 00:00:00 | 2000-09-29 | 1,090,000 | 1.65 | 1.65 | 1.63 | 1.65 | 00:00:00 | 2000-10-02 | 599,200 | 1.64 | 1.64 | 1.62 | 1.64 | 00:00:00 | 2000-10-03 | 648,100 | 1.65 | 1.65 | 1.62 | 1.63 | 00:00:00 | 2000-10-04 | 445,600 | 1.63 | 1.64 | 1.62 | 1.62 | 00:00:00 | 2000-10-06 | 1,571,100 | 1.61 | 1.66 | 1.60 | 1.63 | 00:00:00 | 2000-10-09 | 754,600 | 1.62 | 1.62 | 1.56 | 1.56 | 00:00:00 | 2000-10-10 | 550,100 | 1.58 | 1.60 | 1.57 | 1.57 | 00:00:00 | 2000-10-11 | 1,114,600 | 1.57 | 1.57 | 1.50 | 1.50 | 00:00:00 | 2000-10-12 | 959,300 | 1.55 | 1.56 | 1.50 | 1.50 | 00:00:00 | 2000-10-13 | 1,484,700 | 1.49 | 1.54 | 1.47 | 1.54 | 00:00:00 | 2000-10-16 | 1,019,900 | 1.53 | 1.54 | 1.51 | 1.51 | 00:00:00 | 2000-10-17 | 463,400 | 1.52 | 1.52 | 1.46 | 1.46 | 00:00:00 | 2000-10-18 | 1,308,200 | 1.45 | 1.45 | 1.37 | 1.39 | 00:00:00 | 2000-10-19 | 1,024,700 | 1.43 | 1.46 | 1.42 | 1.46 | 00:00:00 | 2000-10-20 | 683,900 | 1.48 | 1.48 | 1.43 | 1.43 | 00:00:00 | 2000-10-23 | 339,300 | 1.45 | 1.45 | 1.42 | 1.42 | 00:00:00 | 2000-10-24 | 1,242,100 | 1.42 | 1.44 | 1.41 | 1.43 | 00:00:00 | 2000-10-25 | 656,600 | 1.42 | 1.42 | 1.40 | 1.42 | 00:00:00 | 2000-10-26 | 409,700 | 1.42 | 1.42 | 1.38 | 1.38 | 00:00:00 | 2000-10-27 | 359,400 | 1.42 | 1.42 | 1.37 | 1.38 | 00:00:00 | 2000-10-30 | 653,100 | 1.40 | 1.40 | 1.37 | 1.39 | 00:00:00 | 2000-11-02 | 1,768,800 | 1.46 | 1.50 | 1.43 | 1.50 | 00:00:00 | 2000-11-03 | 1,431,500 | 1.53 | 1.57 | 1.52 | 1.57 | 00:00:00 | 2000-11-06 | 807,000 | 1.57 | 1.57 | 1.53 | 1.55 | 00:00:00 | 2000-11-07 | 358,200 | 1.55 | 1.56 | 1.53 | 1.55 | 00:00:00 | 2000-11-08 | 330,500 | 1.55 | 1.55 | 1.50 | 1.50 | 00:00:00 | 2000-11-09 | 391,700 | 1.50 | 1.52 | 1.48 | 1.50 | 00:00:00 | 2000-11-10 | 1,964,700 | 1.49 | 1.51 | 1.37 | 1.37 | 00:00:00 | 2000-11-13 | 1,767,700 | 1.40 | 1.40 | 1.31 | 1.34 | 00:00:00 | 2000-11-14 | 1,898,900 | 1.37 | 1.41 | 1.35 | 1.41 | 00:00:00 | 2000-11-15 | 1,617,800 | 1.40 | 1.46 | 1.39 | 1.43 | 00:00:00 | 2000-11-16 | 457,900 | 1.42 | 1.43 | 1.38 | 1.40 | 00:00:00 | 2000-11-17 | 1,276,600 | 1.40 | 1.43 | 1.39 | 1.41 | 00:00:00 | 2000-11-20 | 799,800 | 1.41 | 1.42 | 1.36 | 1.39 | 00:00:00 | 2000-11-21 | 1,558,000 | 1.40 | 1.40 | 1.35 | 1.36 | 00:00:00 | 2000-11-22 | 600,200 | 1.35 | 1.38 | 1.34 | 1.35 | 00:00:00 | 2000-11-23 | 396,300 | 1.35 | 1.37 | 1.34 | 1.35 | 00:00:00 | 2000-11-24 | 1,420,000 | 1.36 | 1.39 | 1.35 | 1.37 | 00:00:00 | 2000-11-27 | 1,374,100 | 1.40 | 1.42 | 1.39 | 1.39 | 00:00:00 | 2000-11-28 | 566,700 | 1.37 | 1.38 | 1.35 | 1.35 | 00:00:00 | 2000-11-29 | 712,900 | 1.35 | 1.37 | 1.34 | 1.35 | 00:00:00 | 2000-11-30 | 5,027,200 | 1.35 | 1.35 | 1.25 | 1.25 | 00:00:00 | 2000-12-04 | 2,789,100 | 1.29 | 1.31 | 1.26 | 1.31 | 00:00:00 | 2000-12-05 | 1,648,800 | 1.30 | 1.37 | 1.30 | 1.33 | 00:00:00 | 2000-12-06 | 1,624,100 | 1.38 | 1.40 | 1.37 | 1.37 | 00:00:00 | 2000-12-07 | 926,100 | 1.38 | 1.40 | 1.37 | 1.37 | 00:00:00 | 2000-12-11 | 900,600 | 1.40 | 1.41 | 1.39 | 1.39 | 00:00:00 | 2000-12-12 | 461,300 | 1.40 | 1.41 | 1.37 | 1.37 | 00:00:00 | 2000-12-13 | 1,202,400 | 1.38 | 1.40 | 1.36 | 1.37 | 00:00:00 | 2000-12-14 | 1,833,200 | 1.35 | 1.38 | 1.34 | 1.38 | 00:00:00 | 2000-12-15 | 1,124,000 | 1.36 | 1.38 | 1.34 | 1.34 | 00:00:00 | 2000-12-18 | 1,122,300 | 1.36 | 1.38 | 1.33 | 1.33 | 00:00:00 | 2000-12-19 | 1,762,900 | 1.34 | 1.35 | 1.31 | 1.32 | 00:00:00 | 2000-12-20 | 2,477,600 | 1.30 | 1.31 | 1.27 | 1.27 | 00:00:00 | 2000-12-21 | 1,828,300 | 1.29 | 1.29 | 1.25 | 1.27 | 00:00:00 | 2000-12-22 | 2,078,500 | 1.28 | 1.30 | 1.25 | 1.25 | 00:00:00 | 2000-12-27 | 1,251,200 | 1.26 | 1.31 | 1.26 | 1.26 | 00:00:00 | 2000-12-28 | 2,300,100 | 1.26 | 1.26 | 1.19 | 1.19 | 00:00:00 | 2000-12-29 | 1,651,400 | 1.21 | 1.24 | 1.20 | 1.20 | 00:00:00 | 2001-01-02 | 961,000 | 1.20 | 1.27 | 1.20 | 1.27 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|