|
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 2024-04-23 | | Date | Volume | Open | High | Low | Close | Time | 2009-01-30 | 109,900 | 0.48 | 0.48 | 0.46 | 0.46 | 00:00:00 | 2009-02-02 | 224,500 | 0.46 | 0.47 | 0.45 | 0.46 | 00:00:00 | 2009-02-03 | 94,000 | 0.46 | 0.46 | 0.45 | 0.46 | 00:00:00 | 2009-02-04 | 97,500 | 0.45 | 0.46 | 0.45 | 0.46 | 00:00:00 | 2009-02-05 | 1,019,000 | 0.46 | 0.46 | 0.42 | 0.44 | 00:00:00 | 2009-02-06 | 300,700 | 0.45 | 0.46 | 0.44 | 0.46 | 00:00:00 | 2009-02-09 | 266,800 | 0.45 | 0.47 | 0.45 | 0.47 | 00:00:00 | 2009-02-10 | 251,200 | 0.47 | 0.47 | 0.46 | 0.46 | 00:00:00 | 2009-02-11 | 69,200 | 0.46 | 0.47 | 0.45 | 0.46 | 00:00:00 | 2009-02-12 | 34,800 | 0.46 | 0.46 | 0.45 | 0.46 | 00:00:00 | 2009-02-13 | 258,700 | 0.46 | 0.47 | 0.45 | 0.46 | 00:00:00 | 2009-02-16 | 38,100 | 0.46 | 0.46 | 0.45 | 0.46 | 00:00:00 | 2009-02-17 | 237,600 | 0.45 | 0.46 | 0.44 | 0.45 | 00:00:00 | 2009-02-18 | 209,300 | 0.44 | 0.46 | 0.44 | 0.46 | 00:00:00 | 2009-02-19 | 97,800 | 0.44 | 0.45 | 0.44 | 0.44 | 00:00:00 | 2009-02-20 | 142,700 | 0.45 | 0.45 | 0.43 | 0.44 | 00:00:00 | 2009-02-23 | 167,300 | 0.44 | 0.45 | 0.42 | 0.44 | 00:00:00 | 2009-02-24 | 172,700 | 0.42 | 0.43 | 0.41 | 0.43 | 00:00:00 | 2009-02-25 | 194,200 | 0.43 | 0.44 | 0.43 | 0.44 | 00:00:00 | 2009-02-26 | 84,100 | 0.43 | 0.44 | 0.42 | 0.44 | 00:00:00 | 2009-02-27 | 29,900 | 0.43 | 0.44 | 0.43 | 0.44 | 00:00:00 | 2009-03-02 | 170,200 | 0.42 | 0.44 | 0.42 | 0.43 | 00:00:00 | 2009-03-03 | 362,100 | 0.43 | 0.44 | 0.42 | 0.43 | 00:00:00 | 2009-03-04 | 164,400 | 0.44 | 0.44 | 0.42 | 0.43 | 00:00:00 | 2009-03-05 | 102,200 | 0.43 | 0.43 | 0.42 | 0.43 | 00:00:00 | 2009-03-06 | 95,000 | 0.41 | 0.44 | 0.41 | 0.42 | 00:00:00 | 2009-03-09 | 161,400 | 0.43 | 0.44 | 0.42 | 0.44 | 00:00:00 | 2009-03-10 | 235,900 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | 2009-03-11 | 161,700 | 0.45 | 0.46 | 0.44 | 0.44 | 00:00:00 | 2009-03-12 | 175,300 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | 2009-03-13 | 123,300 | 0.44 | 0.45 | 0.44 | 0.44 | 00:00:00 | 2009-03-16 | 527,700 | 0.45 | 0.47 | 0.44 | 0.46 | 00:00:00 | 2009-03-17 | 229,500 | 0.46 | 0.47 | 0.45 | 0.46 | 00:00:00 | 2009-03-18 | 276,600 | 0.46 | 0.47 | 0.45 | 0.45 | 00:00:00 | 2009-03-19 | 2,231,400 | 0.45 | 0.53 | 0.45 | 0.50 | 00:00:00 | 2009-03-20 | 775,200 | 0.50 | 0.51 | 0.49 | 0.49 | 00:00:00 | 2009-03-23 | 465,800 | 0.50 | 0.51 | 0.49 | 0.51 | 00:00:00 | 2009-03-24 | 748,200 | 0.52 | 0.52 | 0.49 | 0.50 | 00:00:00 | 2009-03-25 | 174,400 | 0.50 | 0.51 | 0.49 | 0.51 | 00:00:00 | 2009-03-26 | 1,920,600 | 0.52 | 0.53 | 0.48 | 0.49 | 00:00:00 | 2009-03-27 | 463,300 | 0.48 | 0.49 | 0.47 | 0.48 | 00:00:00 | 2009-03-30 | 664,900 | 0.48 | 0.49 | 0.47 | 0.49 | 00:00:00 | 2009-03-31 | 91,600 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | 2009-04-01 | 414,400 | 0.50 | 0.51 | 0.49 | 0.50 | 00:00:00 | 2009-04-02 | 879,700 | 0.50 | 0.52 | 0.49 | 0.51 | 00:00:00 | 2009-04-03 | 1,536,400 | 0.51 | 0.54 | 0.51 | 0.52 | 00:00:00 | 2009-04-06 | 1,006,500 | 0.53 | 0.55 | 0.52 | 0.52 | 00:00:00 | 2009-04-07 | 195,600 | 0.53 | 0.54 | 0.51 | 0.53 | 00:00:00 | 2009-04-08 | 171,500 | 0.51 | 0.53 | 0.51 | 0.53 | 00:00:00 | 2009-04-09 | 287,000 | 0.53 | 0.54 | 0.52 | 0.54 | 00:00:00 | 2009-04-10 | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | 2009-04-13 | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | 2009-04-14 | 1,520,000 | 0.54 | 0.57 | 0.54 | 0.56 | 00:00:00 | 2009-04-15 | 332,400 | 0.56 | 0.56 | 0.55 | 0.55 | 00:00:00 | 2009-04-16 | 748,000 | 0.55 | 0.58 | 0.55 | 0.57 | 00:00:00 | 2009-04-17 | 772,600 | 0.57 | 0.58 | 0.56 | 0.57 | 00:00:00 | 2009-04-20 | 1,013,300 | 0.57 | 0.57 | 0.53 | 0.54 | 00:00:00 | 2009-04-21 | 777,300 | 0.54 | 0.55 | 0.52 | 0.55 | 00:00:00 | 2009-04-22 | 534,700 | 0.55 | 0.56 | 0.53 | 0.54 | 00:00:00 | 2009-04-23 | 272,900 | 0.54 | 0.56 | 0.54 | 0.56 | 00:00:00 | 2009-04-24 | 246,300 | 0.54 | 0.56 | 0.54 | 0.56 | 00:00:00 | 2009-04-27 | 357,800 | 0.56 | 0.57 | 0.55 | 0.56 | 00:00:00 | 2009-04-28 | 605,700 | 0.56 | 0.56 | 0.54 | 0.56 | 00:00:00 | 2009-04-29 | 957,100 | 0.56 | 0.57 | 0.55 | 0.57 | 00:00:00 | 2009-04-30 | 2,215,200 | 0.57 | 0.60 | 0.56 | 0.60 | 00:00:00 | 2009-05-01 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2009-05-04 | 2,343,600 | 0.60 | 0.65 | 0.60 | 0.65 | 00:00:00 | 2009-05-05 | 2,011,200 | 0.67 | 0.71 | 0.67 | 0.68 | 00:00:00 | 2009-05-06 | 1,492,900 | 0.70 | 0.71 | 0.69 | 0.70 | 00:00:00 | 2009-05-07 | 1,616,000 | 0.71 | 0.74 | 0.70 | 0.71 | 00:00:00 | 2009-05-08 | 788,100 | 0.72 | 0.73 | 0.71 | 0.72 | 00:00:00 | 2009-05-11 | 798,500 | 0.72 | 0.72 | 0.70 | 0.71 | 00:00:00 | 2009-05-12 | 1,376,100 | 0.70 | 0.70 | 0.66 | 0.66 | 00:00:00 | 2009-05-13 | 586,200 | 0.67 | 0.68 | 0.63 | 0.63 | 00:00:00 | 2009-05-14 | 497,900 | 0.63 | 0.65 | 0.61 | 0.65 | 00:00:00 | 2009-05-15 | 881,800 | 0.66 | 0.68 | 0.64 | 0.67 | 00:00:00 | 2009-05-18 | 859,700 | 0.65 | 0.69 | 0.65 | 0.69 | 00:00:00 | 2009-05-19 | 780,400 | 0.70 | 0.71 | 0.69 | 0.71 | 00:00:00 | 2009-05-20 | 1,210,400 | 0.71 | 0.73 | 0.69 | 0.71 | 00:00:00 | 2009-05-21 | 243,500 | 0.70 | 0.70 | 0.69 | 0.69 | 00:00:00 | 2009-05-22 | 538,000 | 0.70 | 0.72 | 0.69 | 0.71 | 00:00:00 | 2009-05-25 | 293,100 | 0.71 | 0.71 | 0.70 | 0.70 | 00:00:00 | 2009-05-26 | 242,600 | 0.71 | 0.71 | 0.69 | 0.70 | 00:00:00 | 2009-05-27 | 153,600 | 0.71 | 0.71 | 0.70 | 0.71 | 00:00:00 | 2009-05-28 | 77,600 | 0.69 | 0.70 | 0.69 | 0.70 | 00:00:00 | 2009-05-29 | 357,000 | 0.70 | 0.70 | 0.68 | 0.69 | 00:00:00 | 2009-06-01 | 157,000 | 0.69 | 0.70 | 0.69 | 0.70 | 00:00:00 | 2009-06-02 | 103,100 | 0.70 | 0.70 | 0.69 | 0.69 | 00:00:00 | 2009-06-03 | 205,400 | 0.69 | 0.70 | 0.68 | 0.70 | 00:00:00 | 2009-06-04 | 75,300 | 0.69 | 0.70 | 0.68 | 0.70 | 00:00:00 | 2009-06-05 | 1,192,600 | 0.70 | 0.73 | 0.69 | 0.71 | 00:00:00 | 2009-06-08 | 330,300 | 0.71 | 0.71 | 0.68 | 0.69 | 00:00:00 | 2009-06-09 | 556,300 | 0.69 | 0.70 | 0.67 | 0.68 | 00:00:00 | 2009-06-10 | 196,500 | 0.69 | 0.69 | 0.68 | 0.69 | 00:00:00 | 2009-06-11 | 184,900 | 0.68 | 0.70 | 0.68 | 0.70 | 00:00:00 | 2009-06-12 | 82,100 | 0.70 | 0.70 | 0.68 | 0.69 | 00:00:00 | 2009-06-15 | 97,700 | 0.69 | 0.69 | 0.68 | 0.69 | 00:00:00 | 2009-06-16 | 186,000 | 0.69 | 0.70 | 0.68 | 0.69 | 00:00:00 | 2009-06-17 | 50,800 | 0.69 | 0.69 | 0.67 | 0.67 | 00:00:00 | 2009-06-18 | 226,700 | 0.68 | 0.68 | 0.67 | 0.68 | 00:00:00 | 2009-06-19 | 86,200 | 0.69 | 0.69 | 0.68 | 0.69 | 00:00:00 | 2009-06-22 | 93,500 | 0.69 | 0.69 | 0.67 | 0.68 | 00:00:00 | 2009-06-23 | 264,300 | 0.67 | 0.67 | 0.65 | 0.65 | 00:00:00 | 2009-06-24 | 271,200 | 0.66 | 0.66 | 0.64 | 0.66 | 00:00:00 | 2009-06-25 | 86,200 | 0.66 | 0.66 | 0.64 | 0.66 | 00:00:00 | 2009-06-26 | 200,600 | 0.66 | 0.67 | 0.66 | 0.66 | 00:00:00 | 2009-06-29 | 174,700 | 0.66 | 0.67 | 0.65 | 0.67 | 00:00:00 | 2009-06-30 | 1,069,900 | 0.66 | 0.68 | 0.65 | 0.67 | 00:00:00 | 2009-07-01 | 692,100 | 0.67 | 0.68 | 0.67 | 0.68 | 00:00:00 | 2009-07-02 | 387,300 | 0.69 | 0.69 | 0.67 | 0.68 | 00:00:00 | 2009-07-03 | 9,500 | 0.68 | 0.68 | 0.67 | 0.68 | 00:00:00 | 2009-07-06 | 165,200 | 0.67 | 0.67 | 0.66 | 0.67 | 00:00:00 | 2009-07-07 | 97,400 | 0.67 | 0.68 | 0.66 | 0.68 | 00:00:00 | 2009-07-08 | 73,200 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | 2009-07-09 | 121,400 | 0.67 | 0.67 | 0.66 | 0.66 | 00:00:00 | 2009-07-10 | 6,800 | 0.66 | 0.67 | 0.66 | 0.66 | 00:00:00 | 2009-07-13 | 91,200 | 0.66 | 0.67 | 0.66 | 0.67 | 00:00:00 | 2009-07-14 | 570,400 | 0.67 | 0.70 | 0.67 | 0.70 | 00:00:00 | 2009-07-15 | 329,500 | 0.70 | 0.71 | 0.68 | 0.69 | 00:00:00 | 2009-07-16 | 66,200 | 0.70 | 0.70 | 0.68 | 0.70 | 00:00:00 | 2009-07-17 | 53,200 | 0.70 | 0.70 | 0.68 | 0.69 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|