|
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 2024-05-02 | | Date | Volume | Open | High | Low | Close | Time | 2010-01-05 | 511,100 | 0.82 | 0.83 | 0.81 | 0.83 | 00:00:00 | 2010-01-06 | 330,800 | 0.82 | 0.83 | 0.82 | 0.83 | 00:00:00 | 2010-01-07 | 121,800 | 0.82 | 0.83 | 0.82 | 0.82 | 00:00:00 | 2010-01-08 | 986,800 | 0.83 | 0.84 | 0.82 | 0.83 | 00:00:00 | 2010-01-11 | 406,100 | 0.83 | 0.84 | 0.82 | 0.82 | 00:00:00 | 2010-01-12 | 161,000 | 0.82 | 0.83 | 0.81 | 0.83 | 00:00:00 | 2010-01-13 | 593,400 | 0.83 | 0.83 | 0.81 | 0.81 | 00:00:00 | 2010-01-14 | 235,600 | 0.81 | 0.82 | 0.80 | 0.81 | 00:00:00 | 2010-01-15 | 450,000 | 0.80 | 0.81 | 0.79 | 0.80 | 00:00:00 | 2010-01-18 | 108,200 | 0.80 | 0.80 | 0.79 | 0.80 | 00:00:00 | 2010-01-19 | 152,800 | 0.79 | 0.80 | 0.78 | 0.80 | 00:00:00 | 2010-01-20 | 228,600 | 0.80 | 0.80 | 0.78 | 0.78 | 00:00:00 | 2010-01-21 | 204,800 | 0.78 | 0.78 | 0.76 | 0.77 | 00:00:00 | 2010-01-22 | 283,700 | 0.76 | 0.76 | 0.73 | 0.75 | 00:00:00 | 2010-01-25 | 691,100 | 0.74 | 0.77 | 0.74 | 0.76 | 00:00:00 | 2010-01-26 | 315,500 | 0.74 | 0.76 | 0.73 | 0.75 | 00:00:00 | 2010-01-27 | 236,700 | 0.75 | 0.75 | 0.73 | 0.73 | 00:00:00 | 2010-01-28 | 237,100 | 0.74 | 0.75 | 0.73 | 0.73 | 00:00:00 | 2010-01-29 | 518,600 | 0.73 | 0.75 | 0.71 | 0.74 | 00:00:00 | 2010-02-01 | 176,800 | 0.74 | 0.75 | 0.73 | 0.74 | 00:00:00 | 2010-02-02 | 83,600 | 0.74 | 0.75 | 0.73 | 0.75 | 00:00:00 | 2010-02-03 | 242,100 | 0.74 | 0.75 | 0.72 | 0.73 | 00:00:00 | 2010-02-04 | 2,194,300 | 0.73 | 0.73 | 0.67 | 0.68 | 00:00:00 | 2010-02-05 | 836,700 | 0.67 | 0.69 | 0.63 | 0.66 | 00:00:00 | 2010-02-08 | 359,900 | 0.67 | 0.68 | 0.65 | 0.66 | 00:00:00 | 2010-02-09 | 521,000 | 0.66 | 0.67 | 0.65 | 0.65 | 00:00:00 | 2010-02-10 | 406,100 | 0.66 | 0.68 | 0.66 | 0.66 | 00:00:00 | 2010-02-11 | 195,300 | 0.66 | 0.67 | 0.65 | 0.65 | 00:00:00 | 2010-02-12 | 173,700 | 0.67 | 0.67 | 0.64 | 0.65 | 00:00:00 | 2010-02-15 | 122,200 | 0.64 | 0.65 | 0.63 | 0.65 | 00:00:00 | 2010-02-16 | 1,865,300 | 0.64 | 0.64 | 0.60 | 0.60 | 00:00:00 | 2010-02-17 | 2,123,900 | 0.61 | 0.62 | 0.60 | 0.61 | 00:00:00 | 2010-02-18 | 906,500 | 0.61 | 0.61 | 0.60 | 0.61 | 00:00:00 | 2010-02-19 | 1,250,000 | 0.61 | 0.62 | 0.60 | 0.61 | 00:00:00 | 2010-02-22 | 380,200 | 0.62 | 0.62 | 0.60 | 0.60 | 00:00:00 | 2010-02-23 | 757,700 | 0.60 | 0.61 | 0.60 | 0.60 | 00:00:00 | 2010-02-24 | 287,300 | 0.59 | 0.60 | 0.58 | 0.59 | 00:00:00 | 2010-02-25 | 222,700 | 0.59 | 0.60 | 0.58 | 0.59 | 00:00:00 | 2010-02-26 | 141,100 | 0.59 | 0.60 | 0.59 | 0.60 | 00:00:00 | 2010-03-01 | 639,000 | 0.60 | 0.61 | 0.59 | 0.61 | 00:00:00 | 2010-03-02 | 559,800 | 0.60 | 0.60 | 0.59 | 0.60 | 00:00:00 | 2010-03-03 | 1,036,300 | 0.59 | 0.63 | 0.59 | 0.63 | 00:00:00 | 2010-03-04 | 1,650,300 | 0.62 | 0.64 | 0.61 | 0.64 | 00:00:00 | 2010-03-05 | 1,649,500 | 0.63 | 0.67 | 0.63 | 0.66 | 00:00:00 | 2010-03-08 | 1,067,300 | 0.66 | 0.67 | 0.64 | 0.65 | 00:00:00 | 2010-03-09 | 1,640,700 | 0.65 | 0.65 | 0.62 | 0.63 | 00:00:00 | 2010-03-10 | 1,316,000 | 0.63 | 0.64 | 0.62 | 0.63 | 00:00:00 | 2010-03-11 | 649,100 | 0.63 | 0.64 | 0.62 | 0.63 | 00:00:00 | 2010-03-12 | 1,626,600 | 0.64 | 0.66 | 0.63 | 0.64 | 00:00:00 | 2010-03-15 | 725,200 | 0.64 | 0.65 | 0.62 | 0.63 | 00:00:00 | 2010-03-16 | 1,485,000 | 0.63 | 0.64 | 0.62 | 0.64 | 00:00:00 | 2010-03-17 | 1,116,500 | 0.63 | 0.65 | 0.63 | 0.65 | 00:00:00 | 2010-03-18 | 241,200 | 0.65 | 0.65 | 0.63 | 0.63 | 00:00:00 | 2010-03-19 | 256,300 | 0.63 | 0.64 | 0.63 | 0.63 | 00:00:00 | 2010-03-22 | 370,600 | 0.63 | 0.64 | 0.62 | 0.63 | 00:00:00 | 2010-03-23 | 323,600 | 0.62 | 0.64 | 0.62 | 0.63 | 00:00:00 | 2010-03-24 | 700,600 | 0.64 | 0.64 | 0.61 | 0.63 | 00:00:00 | 2010-03-25 | 663,800 | 0.62 | 0.63 | 0.61 | 0.62 | 00:00:00 | 2010-03-26 | 173,800 | 0.62 | 0.63 | 0.62 | 0.62 | 00:00:00 | 2010-03-29 | 188,400 | 0.62 | 0.63 | 0.61 | 0.62 | 00:00:00 | 2010-03-30 | 97,000 | 0.62 | 0.63 | 0.61 | 0.61 | 00:00:00 | 2010-03-31 | 208,900 | 0.61 | 0.62 | 0.61 | 0.61 | 00:00:00 | 2010-04-01 | 76,800 | 0.61 | 0.62 | 0.61 | 0.62 | 00:00:00 | 2010-04-06 | 229,200 | 0.62 | 0.62 | 0.61 | 0.62 | 00:00:00 | 2010-04-07 | 329,600 | 0.62 | 0.62 | 0.60 | 0.61 | 00:00:00 | 2010-04-08 | 239,600 | 0.61 | 0.62 | 0.61 | 0.62 | 00:00:00 | 2010-04-09 | 169,900 | 0.61 | 0.62 | 0.61 | 0.61 | 00:00:00 | 2010-04-12 | 417,500 | 0.62 | 0.63 | 0.61 | 0.61 | 00:00:00 | 2010-04-13 | 386,400 | 0.62 | 0.62 | 0.60 | 0.61 | 00:00:00 | 2010-04-14 | 1,147,900 | 0.61 | 0.64 | 0.61 | 0.64 | 00:00:00 | 2010-04-15 | 922,300 | 0.63 | 0.65 | 0.62 | 0.65 | 00:00:00 | 2010-04-16 | 341,400 | 0.64 | 0.64 | 0.62 | 0.63 | 00:00:00 | 2010-04-19 | 642,200 | 0.62 | 0.63 | 0.61 | 0.62 | 00:00:00 | 2010-04-20 | 368,700 | 0.62 | 0.63 | 0.61 | 0.63 | 00:00:00 | 2010-04-21 | 531,400 | 0.63 | 0.63 | 0.60 | 0.61 | 00:00:00 | 2010-04-22 | 925,200 | 0.60 | 0.61 | 0.58 | 0.60 | 00:00:00 | 2010-04-23 | 346,100 | 0.60 | 0.61 | 0.59 | 0.60 | 00:00:00 | 2010-04-26 | 694,900 | 0.59 | 0.61 | 0.57 | 0.59 | 00:00:00 | 2010-04-27 | 637,000 | 0.58 | 0.58 | 0.53 | 0.54 | 00:00:00 | 2010-04-28 | 1,890,100 | 0.53 | 0.55 | 0.47 | 0.52 | 00:00:00 | 2010-04-29 | 1,113,200 | 0.51 | 0.55 | 0.51 | 0.55 | 00:00:00 | 2010-04-30 | 641,200 | 0.56 | 0.57 | 0.53 | 0.54 | 00:00:00 | 2010-05-03 | 339,000 | 0.55 | 0.56 | 0.53 | 0.56 | 00:00:00 | 2010-05-04 | 755,300 | 0.56 | 0.57 | 0.52 | 0.53 | 00:00:00 | 2010-05-05 | 398,500 | 0.53 | 0.53 | 0.50 | 0.53 | 00:00:00 | 2010-05-06 | 493,600 | 0.52 | 0.54 | 0.51 | 0.53 | 00:00:00 | 2010-05-07 | 430,300 | 0.50 | 0.52 | 0.50 | 0.51 | 00:00:00 | 2010-05-10 | 1,085,400 | 0.52 | 0.56 | 0.52 | 0.54 | 00:00:00 | 2010-05-11 | 307,000 | 0.54 | 0.54 | 0.52 | 0.52 | 00:00:00 | 2010-05-12 | 166,000 | 0.53 | 0.54 | 0.52 | 0.54 | 00:00:00 | 2010-05-13 | 381,000 | 0.54 | 0.55 | 0.52 | 0.53 | 00:00:00 | 2010-05-14 | 442,300 | 0.53 | 0.53 | 0.50 | 0.51 | 00:00:00 | 2010-05-17 | 310,900 | 0.51 | 0.52 | 0.50 | 0.50 | 00:00:00 | 2010-05-18 | 201,800 | 0.51 | 0.51 | 0.50 | 0.51 | 00:00:00 | 2010-05-19 | 324,900 | 0.50 | 0.50 | 0.48 | 0.49 | 00:00:00 | 2010-05-20 | 555,400 | 0.50 | 0.50 | 0.47 | 0.48 | 00:00:00 | 2010-05-21 | 377,000 | 0.46 | 0.48 | 0.45 | 0.47 | 00:00:00 | 2010-05-24 | 347,800 | 0.47 | 0.47 | 0.46 | 0.46 | 00:00:00 | 2010-05-25 | 256,800 | 0.45 | 0.45 | 0.44 | 0.45 | 00:00:00 | 2010-05-26 | 606,900 | 0.45 | 0.46 | 0.44 | 0.44 | 00:00:00 | 2010-05-27 | 578,200 | 0.45 | 0.45 | 0.43 | 0.44 | 00:00:00 | 2010-05-28 | 685,500 | 0.45 | 0.46 | 0.43 | 0.44 | 00:00:00 | 2010-05-31 | 65,900 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2010-06-01 | 97,700 | 0.45 | 0.46 | 0.44 | 0.46 | 00:00:00 | 2010-06-02 | 122,900 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | 2010-06-03 | 179,600 | 0.45 | 0.46 | 0.45 | 0.45 | 00:00:00 | 2010-06-04 | 128,000 | 0.45 | 0.45 | 0.44 | 0.45 | 00:00:00 | 2010-06-07 | 156,600 | 0.44 | 0.45 | 0.43 | 0.44 | 00:00:00 | 2010-06-08 | 77,100 | 0.45 | 0.45 | 0.43 | 0.44 | 00:00:00 | 2010-06-09 | 71,500 | 0.44 | 0.45 | 0.43 | 0.45 | 00:00:00 | 2010-06-10 | 54,800 | 0.45 | 0.45 | 0.44 | 0.45 | 00:00:00 | 2010-06-11 | 433,100 | 0.45 | 0.46 | 0.44 | 0.46 | 00:00:00 | 2010-06-14 | 204,900 | 0.45 | 0.46 | 0.44 | 0.46 | 00:00:00 | 2010-06-15 | 56,200 | 0.45 | 0.46 | 0.45 | 0.46 | 00:00:00 | 2010-06-16 | 1,155,500 | 0.46 | 0.48 | 0.45 | 0.48 | 00:00:00 | 2010-06-17 | 706,400 | 0.48 | 0.49 | 0.47 | 0.48 | 00:00:00 | 2010-06-18 | 232,900 | 0.48 | 0.49 | 0.47 | 0.49 | 00:00:00 | 2010-06-21 | 835,800 | 0.49 | 0.51 | 0.49 | 0.50 | 00:00:00 | 2010-06-22 | 271,900 | 0.50 | 0.50 | 0.49 | 0.50 | 00:00:00 | 2010-06-23 | 282,300 | 0.50 | 0.51 | 0.49 | 0.50 | 00:00:00 | 2010-06-24 | 214,900 | 0.49 | 0.49 | 0.48 | 0.49 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|