|
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 2024-05-01 | | Date | Volume | Open | High | Low | Close | Time | 2010-06-24 | 214,900 | 0.49 | 0.49 | 0.48 | 0.49 | 00:00:00 | 2010-06-25 | 101,100 | 0.48 | 0.49 | 0.48 | 0.49 | 00:00:00 | 2010-06-28 | 21,500 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | 2010-06-29 | 127,000 | 0.49 | 0.49 | 0.48 | 0.48 | 00:00:00 | 2010-06-30 | 253,500 | 0.48 | 0.49 | 0.48 | 0.48 | 00:00:00 | 2010-07-01 | 243,300 | 0.48 | 0.49 | 0.46 | 0.48 | 00:00:00 | 2010-07-02 | 186,000 | 0.47 | 0.48 | 0.46 | 0.46 | 00:00:00 | 2010-07-05 | 876,500 | 0.47 | 0.50 | 0.46 | 0.50 | 00:00:00 | 2010-07-06 | 1,146,900 | 0.50 | 0.53 | 0.50 | 0.52 | 00:00:00 | 2010-07-07 | 777,000 | 0.51 | 0.54 | 0.51 | 0.53 | 00:00:00 | 2010-07-08 | 319,600 | 0.53 | 0.54 | 0.52 | 0.53 | 00:00:00 | 2010-07-09 | 197,000 | 0.53 | 0.53 | 0.51 | 0.51 | 00:00:00 | 2010-07-12 | 118,000 | 0.51 | 0.53 | 0.51 | 0.51 | 00:00:00 | 2010-07-13 | 223,000 | 0.52 | 0.53 | 0.51 | 0.52 | 00:00:00 | 2010-07-14 | 49,500 | 0.53 | 0.53 | 0.51 | 0.52 | 00:00:00 | 2010-07-15 | 86,200 | 0.51 | 0.52 | 0.51 | 0.52 | 00:00:00 | 2010-07-16 | 72,900 | 0.52 | 0.52 | 0.50 | 0.51 | 00:00:00 | 2010-07-19 | 114,600 | 0.51 | 0.51 | 0.49 | 0.51 | 00:00:00 | 2010-07-20 | 66,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2010-07-21 | 171,600 | 0.50 | 0.51 | 0.50 | 0.51 | 00:00:00 | 2010-07-22 | 156,900 | 0.51 | 0.51 | 0.49 | 0.51 | 00:00:00 | 2010-07-23 | 130,100 | 0.51 | 0.51 | 0.49 | 0.49 | 00:00:00 | 2010-07-26 | 227,900 | 0.50 | 0.51 | 0.49 | 0.50 | 00:00:00 | 2010-07-27 | 220,700 | 0.50 | 0.51 | 0.49 | 0.51 | 00:00:00 | 2010-07-28 | 241,800 | 0.50 | 0.51 | 0.50 | 0.50 | 00:00:00 | 2010-07-29 | 49,000 | 0.50 | 0.50 | 0.49 | 0.50 | 00:00:00 | 2010-07-30 | 58,700 | 0.49 | 0.51 | 0.49 | 0.50 | 00:00:00 | 2010-08-02 | 277,300 | 0.51 | 0.52 | 0.50 | 0.52 | 00:00:00 | 2010-08-03 | 91,200 | 0.52 | 0.52 | 0.51 | 0.52 | 00:00:00 | 2010-08-04 | 239,000 | 0.51 | 0.52 | 0.50 | 0.52 | 00:00:00 | 2010-08-05 | 944,700 | 0.52 | 0.54 | 0.51 | 0.53 | 00:00:00 | 2010-08-06 | 417,000 | 0.53 | 0.54 | 0.51 | 0.53 | 00:00:00 | 2010-08-09 | 190,000 | 0.53 | 0.53 | 0.51 | 0.53 | 00:00:00 | 2010-08-10 | 87,000 | 0.53 | 0.53 | 0.52 | 0.53 | 00:00:00 | 2010-08-11 | 113,600 | 0.52 | 0.53 | 0.51 | 0.52 | 00:00:00 | 2010-08-12 | 35,800 | 0.51 | 0.53 | 0.51 | 0.52 | 00:00:00 | 2010-08-13 | 31,300 | 0.52 | 0.53 | 0.51 | 0.52 | 00:00:00 | 2010-08-16 | 70,100 | 0.52 | 0.52 | 0.51 | 0.52 | 00:00:00 | 2010-08-17 | 42,100 | 0.51 | 0.52 | 0.51 | 0.52 | 00:00:00 | 2010-08-18 | 10,700 | 0.51 | 0.52 | 0.51 | 0.52 | 00:00:00 | 2010-08-19 | 158,100 | 0.52 | 0.52 | 0.51 | 0.51 | 00:00:00 | 2010-08-20 | 175,500 | 0.51 | 0.52 | 0.50 | 0.52 | 00:00:00 | 2010-08-23 | 47,700 | 0.51 | 0.51 | 0.50 | 0.51 | 00:00:00 | 2010-08-24 | 300,900 | 0.50 | 0.51 | 0.49 | 0.50 | 00:00:00 | 2010-08-25 | 243,900 | 0.50 | 0.50 | 0.48 | 0.50 | 00:00:00 | 2010-08-26 | 148,300 | 0.49 | 0.51 | 0.49 | 0.51 | 00:00:00 | 2010-08-27 | 256,400 | 0.51 | 0.51 | 0.49 | 0.51 | 00:00:00 | 2010-08-30 | 51,600 | 0.50 | 0.51 | 0.49 | 0.51 | 00:00:00 | 2010-08-31 | 30,500 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | 2010-09-01 | 126,700 | 0.49 | 0.52 | 0.49 | 0.52 | 00:00:00 | 2010-09-02 | 348,800 | 0.52 | 0.52 | 0.49 | 0.49 | 00:00:00 | 2010-09-03 | 97,700 | 0.50 | 0.51 | 0.49 | 0.51 | 00:00:00 | 2010-09-06 | 19,300 | 0.51 | 0.51 | 0.50 | 0.51 | 00:00:00 | 2010-09-07 | 98,400 | 0.50 | 0.50 | 0.49 | 0.50 | 00:00:00 | 2010-09-08 | 39,200 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | 2010-09-09 | 27,100 | 0.50 | 0.50 | 0.49 | 0.50 | 00:00:00 | 2010-09-10 | 3,500 | 0.49 | 0.50 | 0.49 | 0.49 | 00:00:00 | 2010-09-13 | 47,900 | 0.50 | 0.51 | 0.50 | 0.51 | 00:00:00 | 2010-09-14 | 21,700 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | 2010-09-15 | 17,900 | 0.50 | 0.50 | 0.49 | 0.50 | 00:00:00 | 2010-09-16 | 7,500 | 0.49 | 0.50 | 0.49 | 0.49 | 00:00:00 | 2010-09-17 | 314,700 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | 2010-09-20 | 74,100 | 0.48 | 0.49 | 0.47 | 0.49 | 00:00:00 | 2010-09-21 | 14,400 | 0.49 | 0.49 | 0.48 | 0.48 | 00:00:00 | 2010-09-22 | 46,900 | 0.48 | 0.48 | 0.47 | 0.48 | 00:00:00 | 2010-09-23 | 149,300 | 0.48 | 0.48 | 0.46 | 0.46 | 00:00:00 | 2010-09-24 | 236,300 | 0.46 | 0.47 | 0.44 | 0.47 | 00:00:00 | 2010-09-27 | 33,300 | 0.47 | 0.47 | 0.46 | 0.47 | 00:00:00 | 2010-09-28 | 86,000 | 0.46 | 0.47 | 0.46 | 0.46 | 00:00:00 | 2010-09-29 | 167,900 | 0.47 | 0.48 | 0.46 | 0.46 | 00:00:00 | 2010-09-30 | 546,000 | 0.46 | 0.46 | 0.43 | 0.44 | 00:00:00 | 2010-10-01 | 107,200 | 0.45 | 0.46 | 0.44 | 0.44 | 00:00:00 | 2010-10-04 | 39,300 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | 2010-10-05 | 96,600 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | 2010-10-06 | 72,100 | 0.45 | 0.46 | 0.45 | 0.45 | 00:00:00 | 2010-10-07 | 84,700 | 0.45 | 0.46 | 0.44 | 0.46 | 00:00:00 | 2010-10-08 | 214,000 | 0.46 | 0.46 | 0.44 | 0.45 | 00:00:00 | 2010-10-11 | 88,500 | 0.45 | 0.46 | 0.44 | 0.45 | 00:00:00 | 2010-10-12 | 41,300 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | 2010-10-13 | 83,100 | 0.45 | 0.46 | 0.44 | 0.45 | 00:00:00 | 2010-10-14 | 62,300 | 0.45 | 0.46 | 0.45 | 0.46 | 00:00:00 | 2010-10-15 | 92,900 | 0.45 | 0.46 | 0.45 | 0.46 | 00:00:00 | 2010-10-18 | 259,500 | 0.45 | 0.46 | 0.44 | 0.46 | 00:00:00 | 2010-10-19 | 66,800 | 0.45 | 0.46 | 0.45 | 0.45 | 00:00:00 | 2010-10-20 | 69,900 | 0.45 | 0.46 | 0.45 | 0.46 | 00:00:00 | 2010-10-21 | 849,000 | 0.46 | 0.48 | 0.45 | 0.47 | 00:00:00 | 2010-10-22 | 186,300 | 0.47 | 0.47 | 0.46 | 0.47 | 00:00:00 | 2010-10-25 | 49,500 | 0.46 | 0.47 | 0.46 | 0.46 | 00:00:00 | 2010-10-26 | 182,400 | 0.46 | 0.47 | 0.45 | 0.46 | 00:00:00 | 2010-10-27 | 226,300 | 0.47 | 0.47 | 0.45 | 0.46 | 00:00:00 | 2010-10-28 | 147,500 | 0.45 | 0.46 | 0.45 | 0.45 | 00:00:00 | 2010-10-29 | 139,900 | 0.45 | 0.46 | 0.45 | 0.46 | 00:00:00 | 2010-11-01 | 259,400 | 0.46 | 0.47 | 0.45 | 0.46 | 00:00:00 | 2010-11-02 | 47,500 | 0.46 | 0.46 | 0.45 | 0.46 | 00:00:00 | 2010-11-03 | 352,700 | 0.45 | 0.46 | 0.44 | 0.46 | 00:00:00 | 2010-11-04 | 738,900 | 0.45 | 0.46 | 0.43 | 0.43 | 00:00:00 | 2010-11-05 | 630,100 | 0.43 | 0.45 | 0.42 | 0.45 | 00:00:00 | 2010-11-08 | 305,700 | 0.44 | 0.44 | 0.42 | 0.42 | 00:00:00 | 2010-11-09 | 74,700 | 0.43 | 0.43 | 0.42 | 0.43 | 00:00:00 | 2010-11-10 | 200,800 | 0.42 | 0.43 | 0.42 | 0.43 | 00:00:00 | 2010-11-11 | 310,000 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | 2010-11-12 | 233,000 | 0.41 | 0.44 | 0.41 | 0.43 | 00:00:00 | 2010-11-15 | 84,100 | 0.43 | 0.43 | 0.42 | 0.43 | 00:00:00 | 2010-11-16 | 46,900 | 0.42 | 0.44 | 0.42 | 0.43 | 00:00:00 | 2010-11-17 | 293,300 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | 2010-11-18 | 224,900 | 0.42 | 0.43 | 0.42 | 0.42 | 00:00:00 | 2010-11-19 | 805,500 | 0.42 | 0.45 | 0.42 | 0.42 | 00:00:00 | 2010-11-22 | 40,900 | 0.42 | 0.43 | 0.42 | 0.43 | 00:00:00 | 2010-11-23 | 728,100 | 0.42 | 0.42 | 0.40 | 0.41 | 00:00:00 | 2010-11-24 | 230,500 | 0.41 | 0.41 | 0.40 | 0.41 | 00:00:00 | 2010-11-25 | 21,200 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | 2010-11-26 | 172,600 | 0.41 | 0.41 | 0.39 | 0.40 | 00:00:00 | 2010-11-29 | 224,900 | 0.40 | 0.41 | 0.39 | 0.40 | 00:00:00 | 2010-11-30 | 481,600 | 0.39 | 0.39 | 0.37 | 0.39 | 00:00:00 | 2010-12-01 | 837,500 | 0.40 | 0.42 | 0.38 | 0.42 | 00:00:00 | 2010-12-02 | 165,800 | 0.42 | 0.42 | 0.40 | 0.41 | 00:00:00 | 2010-12-03 | 72,200 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | 2010-12-06 | 29,900 | 0.41 | 0.41 | 0.40 | 0.41 | 00:00:00 | 2010-12-07 | 88,000 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | 2010-12-08 | 29,900 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | 2010-12-09 | 123,700 | 0.42 | 0.42 | 0.40 | 0.41 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|