|
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 | 2011-11-14 | 74,000 | 0.21 | 0.23 | 0.21 | 0.22 | 00:00:00 | 2011-11-15 | 455,100 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | 2011-11-16 | 52,500 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | 2011-11-17 | 30,100 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | 2011-11-18 | 5,900 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2011-11-21 | 67,800 | 0.21 | 0.22 | 0.20 | 0.20 | 00:00:00 | 2011-11-22 | 10,900 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | 2011-11-23 | 134,800 | 0.20 | 0.21 | 0.19 | 0.21 | 00:00:00 | 2011-11-24 | 122,000 | 0.21 | 0.23 | 0.21 | 0.21 | 00:00:00 | 2011-11-25 | 50,500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2011-11-28 | 184,000 | 0.20 | 0.23 | 0.20 | 0.21 | 00:00:00 | 2011-11-29 | 25,400 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | 2011-11-30 | 6,900 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | 2011-12-01 | 16,600 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | 2011-12-02 | 251,900 | 0.21 | 0.22 | 0.20 | 0.21 | 00:00:00 | 2011-12-05 | 119,300 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | 2011-12-06 | 900 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | 2011-12-07 | 42,100 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | 2011-12-08 | 132,300 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | 2011-12-09 | 170,500 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | 2011-12-12 | 12,400 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2011-12-13 | 27,100 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2011-12-14 | 200 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2011-12-15 | 62,600 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | 2011-12-16 | 2,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2011-12-19 | 1,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2011-12-20 | 87,200 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | 2011-12-21 | 76,900 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2011-12-22 | 14,400 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | 2011-12-23 | 117,900 | 0.21 | 0.22 | 0.20 | 0.22 | 00:00:00 | 2011-12-26 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2011-12-27 | 437,000 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | 2011-12-28 | 220,300 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | 2011-12-29 | 825,500 | 0.24 | 0.28 | 0.24 | 0.27 | 00:00:00 | 2011-12-30 | 3,851,200 | 0.27 | 0.27 | 0.23 | 0.27 | 00:00:00 | 2012-01-02 | 525,700 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | 2012-01-03 | 212,200 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | 2012-01-04 | 219,300 | 0.24 | 0.25 | 0.23 | 0.23 | 00:00:00 | 2012-01-05 | 564,300 | 0.23 | 0.24 | 0.22 | 0.23 | 00:00:00 | 2012-01-06 | 43,800 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | 2012-01-09 | 16,900 | 0.22 | 0.24 | 0.22 | 0.23 | 00:00:00 | 2012-01-10 | 46,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | 2012-01-11 | 47,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2012-01-12 | 171,100 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | 2012-01-13 | 531,400 | 0.23 | 0.25 | 0.23 | 0.23 | 00:00:00 | 2012-01-16 | 72,000 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | 2012-01-17 | 53,700 | 0.23 | 0.24 | 0.22 | 0.22 | 00:00:00 | 2012-01-18 | 17,800 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | 2012-01-19 | 147,200 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | 2012-01-20 | 200,400 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2012-01-23 | 319,500 | 0.22 | 0.24 | 0.22 | 0.23 | 00:00:00 | 2012-01-24 | 223,100 | 0.22 | 0.24 | 0.22 | 0.23 | 00:00:00 | 2012-01-25 | 28,600 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | 2012-01-26 | 3,300 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | 2012-01-27 | 83,300 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | 2012-01-30 | 30,900 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | 2012-01-31 | 22,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2012-02-01 | 3,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2012-02-02 | 12,300 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2012-02-03 | 2,800 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2012-02-06 | 284,400 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | 2012-02-07 | 185,700 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | 2012-02-08 | 1,537,100 | 0.22 | 0.25 | 0.22 | 0.22 | 00:00:00 | 2012-02-09 | 68,300 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2012-02-10 | 165,300 | 0.22 | 0.23 | 0.21 | 0.23 | 00:00:00 | 2012-02-13 | 100,700 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | 2012-02-14 | 85,900 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | 2012-02-15 | 82,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | 2012-02-16 | 3,300 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2012-02-17 | 50,900 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | 2012-02-20 | 2,200 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | 2012-02-21 | 1,100 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | 2012-02-22 | 5,800 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2012-02-23 | 49,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2012-02-24 | 36,900 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2012-02-27 | 15,800 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | 2012-02-28 | 17,700 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | 2012-02-29 | 3,100 | 0.21 | 0.23 | 0.21 | 0.22 | 00:00:00 | 2012-03-01 | 123,800 | 0.22 | 0.23 | 0.21 | 0.23 | 00:00:00 | 2012-03-02 | 38,100 | 0.21 | 0.23 | 0.21 | 0.21 | 00:00:00 | 2012-03-05 | 27,400 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | 2012-03-06 | 53,700 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | 2012-03-07 | 6,700 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | 2012-03-08 | 8,800 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | 2012-03-09 | 11,800 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | 2012-03-12 | 24,100 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | 2012-03-13 | 20,200 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | 2012-03-14 | 2,700 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | 2012-03-15 | 2,400 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | 2012-03-16 | 14,600 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | 2012-03-19 | 3,000 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | 2012-03-20 | 0 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | 2012-03-21 | 220,400 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2012-03-22 | 208,400 | 0.21 | 0.22 | 0.20 | 0.20 | 00:00:00 | 2012-03-23 | 14,700 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2012-03-26 | 18,700 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | 2012-03-27 | 418,900 | 0.20 | 0.21 | 0.19 | 0.20 | 00:00:00 | 2012-03-28 | 32,000 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | 2012-03-29 | 5,600 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | 2012-03-30 | 78,500 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | 2012-04-02 | 24,600 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | 2012-04-03 | 389,300 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | 2012-04-04 | 57,800 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | 2012-04-05 | 129,500 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | 2012-04-06 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2012-04-09 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2012-04-10 | 4,900 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | 2012-04-11 | 50,700 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | 2012-04-12 | 20,500 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | 2012-04-13 | 6,800 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | 2012-04-16 | 32,000 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | 2012-04-17 | 112,300 | 0.19 | 0.20 | 0.18 | 0.20 | 00:00:00 | 2012-04-18 | 42,200 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | 2012-04-19 | 56,300 | 0.20 | 0.20 | 0.18 | 0.20 | 00:00:00 | 2012-04-20 | 16,800 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | 2012-04-23 | 51,900 | 0.19 | 0.20 | 0.18 | 0.20 | 00:00:00 | 2012-04-24 | 86,300 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | 2012-04-25 | 18,200 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | 2012-04-26 | 49,600 | 0.19 | 0.20 | 0.18 | 0.20 | 00:00:00 | 2012-04-27 | 3,300 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2012-04-30 | 52,600 | 0.19 | 0.20 | 0.18 | 0.19 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|