|
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 | 2010-12-09 | 123,700 | 0.42 | 0.42 | 0.40 | 0.41 | 00:00:00 | 2010-12-10 | 28,400 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | 2010-12-13 | 136,900 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | 2010-12-14 | 62,700 | 0.41 | 0.41 | 0.40 | 0.41 | 00:00:00 | 2010-12-15 | 86,900 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | 2010-12-16 | 42,600 | 0.41 | 0.41 | 0.40 | 0.41 | 00:00:00 | 2010-12-17 | 132,500 | 0.41 | 0.42 | 0.40 | 0.41 | 00:00:00 | 2010-12-20 | 43,800 | 0.41 | 0.41 | 0.40 | 0.41 | 00:00:00 | 2010-12-21 | 133,400 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | 2010-12-22 | 53,700 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2010-12-23 | 130,700 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2010-12-24 | 146,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2010-12-27 | 133,600 | 0.40 | 0.41 | 0.39 | 0.41 | 00:00:00 | 2010-12-28 | 90,400 | 0.40 | 0.41 | 0.40 | 0.40 | 00:00:00 | 2010-12-29 | 127,100 | 0.39 | 0.41 | 0.39 | 0.41 | 00:00:00 | 2010-12-30 | 170,400 | 0.39 | 0.41 | 0.39 | 0.41 | 00:00:00 | 2010-12-31 | 166,200 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | 2011-01-03 | 182,100 | 0.40 | 0.42 | 0.40 | 0.41 | 00:00:00 | 2011-01-04 | 88,600 | 0.40 | 0.41 | 0.40 | 0.40 | 00:00:00 | 2011-01-05 | 97,800 | 0.40 | 0.41 | 0.40 | 0.40 | 00:00:00 | 2011-01-06 | 87,000 | 0.40 | 0.41 | 0.40 | 0.40 | 00:00:00 | 2011-01-07 | 235,600 | 0.40 | 0.41 | 0.38 | 0.38 | 00:00:00 | 2011-01-10 | 214,900 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | 2011-01-11 | 680,600 | 0.37 | 0.41 | 0.37 | 0.40 | 00:00:00 | 2011-01-12 | 54,700 | 0.40 | 0.41 | 0.40 | 0.40 | 00:00:00 | 2011-01-13 | 180,500 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | 2011-01-14 | 117,200 | 0.40 | 0.41 | 0.40 | 0.40 | 00:00:00 | 2011-01-17 | 103,400 | 0.39 | 0.41 | 0.39 | 0.40 | 00:00:00 | 2011-01-18 | 40,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2011-01-19 | 47,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2011-01-20 | 61,500 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | 2011-01-21 | 1,892,700 | 0.40 | 0.45 | 0.40 | 0.45 | 00:00:00 | 2011-01-24 | 463,300 | 0.45 | 0.46 | 0.44 | 0.45 | 00:00:00 | 2011-01-25 | 282,500 | 0.45 | 0.45 | 0.43 | 0.44 | 00:00:00 | 2011-01-26 | 166,000 | 0.43 | 0.44 | 0.43 | 0.44 | 00:00:00 | 2011-01-27 | 14,100 | 0.44 | 0.44 | 0.43 | 0.43 | 00:00:00 | 2011-01-28 | 267,700 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | 2011-01-31 | 108,600 | 0.42 | 0.43 | 0.42 | 0.43 | 00:00:00 | 2011-02-01 | 610,400 | 0.44 | 0.44 | 0.43 | 0.44 | 00:00:00 | 2011-02-02 | 77,600 | 0.43 | 0.44 | 0.43 | 0.43 | 00:00:00 | 2011-02-03 | 86,800 | 0.43 | 0.44 | 0.43 | 0.43 | 00:00:00 | 2011-02-04 | 19,500 | 0.43 | 0.44 | 0.43 | 0.43 | 00:00:00 | 2011-02-07 | 157,100 | 0.44 | 0.44 | 0.42 | 0.43 | 00:00:00 | 2011-02-08 | 56,400 | 0.43 | 0.43 | 0.42 | 0.43 | 00:00:00 | 2011-02-09 | 115,100 | 0.43 | 0.44 | 0.42 | 0.43 | 00:00:00 | 2011-02-10 | 43,500 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | 2011-02-11 | 58,400 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2011-02-14 | 31,000 | 0.42 | 0.43 | 0.42 | 0.43 | 00:00:00 | 2011-02-15 | 23,500 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | 2011-02-16 | 237,100 | 0.43 | 0.44 | 0.43 | 0.44 | 00:00:00 | 2011-02-17 | 242,900 | 0.43 | 0.44 | 0.43 | 0.43 | 00:00:00 | 2011-02-18 | 189,800 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | 2011-02-21 | 290,600 | 0.42 | 0.43 | 0.42 | 0.42 | 00:00:00 | 2011-02-22 | 100,100 | 0.42 | 0.43 | 0.41 | 0.43 | 00:00:00 | 2011-02-23 | 39,400 | 0.43 | 0.43 | 0.42 | 0.43 | 00:00:00 | 2011-02-24 | 78,700 | 0.42 | 0.43 | 0.41 | 0.41 | 00:00:00 | 2011-02-25 | 58,200 | 0.41 | 0.43 | 0.41 | 0.42 | 00:00:00 | 2011-02-28 | 30,300 | 0.42 | 0.43 | 0.41 | 0.42 | 00:00:00 | 2011-03-01 | 382,300 | 0.43 | 0.44 | 0.42 | 0.43 | 00:00:00 | 2011-03-02 | 12,300 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2011-03-03 | 127,200 | 0.42 | 0.43 | 0.42 | 0.42 | 00:00:00 | 2011-03-04 | 26,100 | 0.42 | 0.43 | 0.42 | 0.43 | 00:00:00 | 2011-03-07 | 75,000 | 0.42 | 0.43 | 0.41 | 0.42 | 00:00:00 | 2011-03-08 | 25,600 | 0.42 | 0.43 | 0.42 | 0.43 | 00:00:00 | 2011-03-09 | 85,200 | 0.41 | 0.42 | 0.41 | 0.42 | 00:00:00 | 2011-03-10 | 133,400 | 0.41 | 0.42 | 0.41 | 0.41 | 00:00:00 | 2011-03-11 | 104,500 | 0.41 | 0.42 | 0.41 | 0.42 | 00:00:00 | 2011-03-14 | 35,300 | 0.41 | 0.42 | 0.41 | 0.42 | 00:00:00 | 2011-03-15 | 2,867,200 | 0.41 | 0.41 | 0.39 | 0.41 | 00:00:00 | 2011-03-16 | 69,500 | 0.40 | 0.41 | 0.40 | 0.40 | 00:00:00 | 2011-03-17 | 366,400 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | 2011-03-18 | 440,900 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | 2011-03-21 | 197,700 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | 2011-03-22 | 14,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2011-03-23 | 652,500 | 0.39 | 0.40 | 0.39 | 0.39 | 00:00:00 | 2011-03-24 | 118,600 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | 2011-03-25 | 180,300 | 0.40 | 0.40 | 0.39 | 0.40 | 00:00:00 | 2011-03-28 | 113,700 | 0.40 | 0.40 | 0.39 | 0.40 | 00:00:00 | 2011-03-29 | 26,600 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | 2011-03-30 | 77,100 | 0.39 | 0.40 | 0.39 | 0.39 | 00:00:00 | 2011-03-31 | 159,400 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | 2011-04-01 | 81,300 | 0.40 | 0.40 | 0.39 | 0.40 | 00:00:00 | 2011-04-04 | 51,400 | 0.40 | 0.40 | 0.39 | 0.40 | 00:00:00 | 2011-04-05 | 96,700 | 0.40 | 0.40 | 0.39 | 0.40 | 00:00:00 | 2011-04-06 | 180,300 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | 2011-04-07 | 305,300 | 0.40 | 0.40 | 0.39 | 0.40 | 00:00:00 | 2011-04-08 | 70,100 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | 2011-04-11 | 128,200 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | 2011-04-12 | 45,400 | 0.39 | 0.40 | 0.39 | 0.39 | 00:00:00 | 2011-04-13 | 147,000 | 0.39 | 0.39 | 0.38 | 0.39 | 00:00:00 | 2011-04-14 | 395,900 | 0.38 | 0.38 | 0.37 | 0.38 | 00:00:00 | 2011-04-15 | 99,600 | 0.38 | 0.38 | 0.37 | 0.38 | 00:00:00 | 2011-04-18 | 352,200 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | 2011-04-19 | 148,800 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2011-04-20 | 143,400 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | 2011-04-21 | 56,200 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | 2011-04-26 | 35,000 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | 2011-04-27 | 153,600 | 0.37 | 0.37 | 0.35 | 0.36 | 00:00:00 | 2011-04-28 | 38,300 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | 2011-04-29 | 7,700 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | 2011-05-02 | 66,300 | 0.36 | 0.37 | 0.35 | 0.37 | 00:00:00 | 2011-05-03 | 164,700 | 0.35 | 0.37 | 0.35 | 0.36 | 00:00:00 | 2011-05-04 | 228,800 | 0.36 | 0.37 | 0.35 | 0.36 | 00:00:00 | 2011-05-05 | 62,100 | 0.35 | 0.37 | 0.35 | 0.36 | 00:00:00 | 2011-05-06 | 216,000 | 0.36 | 0.37 | 0.35 | 0.36 | 00:00:00 | 2011-05-09 | 92,400 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | 2011-05-10 | 427,000 | 0.36 | 0.36 | 0.35 | 0.36 | 00:00:00 | 2011-05-11 | 221,000 | 0.36 | 0.37 | 0.35 | 0.37 | 00:00:00 | 2011-05-12 | 29,900 | 0.37 | 0.37 | 0.36 | 0.37 | 00:00:00 | 2011-05-13 | 229,800 | 0.36 | 0.38 | 0.36 | 0.38 | 00:00:00 | 2011-05-16 | 30,800 | 0.37 | 0.38 | 0.37 | 0.37 | 00:00:00 | 2011-05-17 | 1,402,700 | 0.37 | 0.38 | 0.34 | 0.35 | 00:00:00 | 2011-05-18 | 62,800 | 0.35 | 0.36 | 0.34 | 0.34 | 00:00:00 | 2011-05-19 | 136,400 | 0.34 | 0.35 | 0.34 | 0.34 | 00:00:00 | 2011-05-20 | 59,900 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | 2011-05-23 | 124,200 | 0.34 | 0.35 | 0.33 | 0.33 | 00:00:00 | 2011-05-24 | 110,200 | 0.34 | 0.35 | 0.33 | 0.33 | 00:00:00 | 2011-05-25 | 104,300 | 0.33 | 0.34 | 0.33 | 0.33 | 00:00:00 | 2011-05-26 | 671,300 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | 2011-05-27 | 244,400 | 0.33 | 0.33 | 0.31 | 0.32 | 00:00:00 | 2011-05-30 | 147,400 | 0.32 | 0.33 | 0.31 | 0.32 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|