|
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 | 2012-04-30 | 52,600 | 0.19 | 0.20 | 0.18 | 0.19 | 00:00:00 | 2012-05-01 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2012-05-02 | 28,100 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | 2012-05-03 | 12,800 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | 2012-05-04 | 6,600 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | 2012-05-07 | 400 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2012-05-08 | 41,200 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | 2012-05-09 | 149,500 | 0.18 | 0.20 | 0.18 | 0.19 | 00:00:00 | 2012-05-10 | 11,500 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | 2012-05-11 | 3,300 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | 2012-05-14 | 15,100 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | 2012-05-15 | 48,300 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | 2012-05-16 | 37,100 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | 2012-05-17 | 20,200 | 0.18 | 0.19 | 0.17 | 0.18 | 00:00:00 | 2012-05-18 | 21,200 | 0.17 | 0.19 | 0.17 | 0.18 | 00:00:00 | 2012-05-21 | 39,600 | 0.17 | 0.18 | 0.16 | 0.18 | 00:00:00 | 2012-05-22 | 57,800 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | 2012-05-23 | 19,100 | 0.18 | 0.18 | 0.16 | 0.18 | 00:00:00 | 2012-05-24 | 34,300 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | 2012-05-25 | 37,000 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | 2012-05-28 | 500 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | 2012-05-29 | 25,600 | 0.16 | 0.17 | 0.15 | 0.17 | 00:00:00 | 2012-05-30 | 61,900 | 0.17 | 0.18 | 0.15 | 0.16 | 00:00:00 | 2012-05-31 | 53,800 | 0.17 | 0.17 | 0.15 | 0.16 | 00:00:00 | 2012-06-01 | 11,700 | 0.16 | 0.17 | 0.15 | 0.17 | 00:00:00 | 2012-06-04 | 12,500 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | 2012-06-05 | 2,700 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | 2012-06-06 | 7,800 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | 2012-06-07 | 50,200 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2012-06-08 | 600 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2012-06-11 | 24,900 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2012-06-12 | 1,100 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | 2012-06-13 | 18,200 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2012-06-14 | 3,500 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | 2012-06-15 | 1,700 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | 2012-06-18 | 21,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | 2012-06-19 | 1,300 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2012-06-20 | 109,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | 2012-06-21 | 63,200 | 0.17 | 0.18 | 0.16 | 0.18 | 00:00:00 | 2012-06-22 | 20,600 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | 2012-06-25 | 4,900 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2012-06-26 | 500 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | 2012-06-27 | 300 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2012-06-28 | 200 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | 2012-06-29 | 2,900 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2012-07-02 | 6,100 | 0.17 | 0.18 | 0.16 | 0.18 | 00:00:00 | 2012-07-03 | 500 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | 2012-07-04 | 150,400 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | 2012-07-05 | 95,000 | 0.18 | 0.19 | 0.17 | 0.17 | 00:00:00 | 2012-07-06 | 4,900 | 0.19 | 0.19 | 0.17 | 0.19 | 00:00:00 | 2012-07-09 | 3,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2012-07-10 | 11,500 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | 2012-07-11 | 1,300 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2012-07-12 | 2,800 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2012-07-13 | 5,800 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2012-07-16 | 2,500 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | 2012-07-17 | 4,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2012-07-18 | 44,700 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | 2012-07-19 | 8,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2012-07-20 | 1,600 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2012-07-23 | 900 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2012-07-24 | 16,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2012-07-25 | 300 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | 2012-07-26 | 25,900 | 0.16 | 0.18 | 0.16 | 0.17 | 00:00:00 | 2012-07-27 | 17,500 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | 2012-07-30 | 8,200 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | 2012-07-31 | 1,400 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2012-08-01 | 5,100 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | 2012-08-02 | 200 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2012-08-03 | 200 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2012-08-06 | 3,700 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | 2012-08-07 | 2,600 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2012-08-08 | 55,200 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2012-08-09 | 3,900 | 0.17 | 0.18 | 0.16 | 0.18 | 00:00:00 | 2012-08-10 | 0 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2012-08-13 | 2,600 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | 2012-08-14 | 17,800 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | 2012-08-15 | 1,200 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | 2012-08-16 | 2,000 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | 2012-08-17 | 1,300 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | 2012-08-20 | 3,000 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | 2012-08-21 | 5,900 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | 2012-08-22 | 16,600 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | 2012-08-23 | 23,700 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2012-08-24 | 36,500 | 0.18 | 0.18 | 0.16 | 0.17 | 00:00:00 | 2012-08-27 | 2,900 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | 2012-08-28 | 1,600 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | 2012-08-29 | 42,600 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | 2012-08-30 | 67,900 | 0.17 | 0.18 | 0.16 | 0.18 | 00:00:00 | 2012-08-31 | 15,500 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | 2012-09-03 | 62,200 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | 2012-09-04 | 61,100 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | 2012-09-05 | 3,100 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2012-09-06 | 59,100 | 0.17 | 0.18 | 0.16 | 0.18 | 00:00:00 | 2012-09-07 | 46,600 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2012-09-10 | 25,100 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2012-09-11 | 80,400 | 0.17 | 0.18 | 0.16 | 0.18 | 00:00:00 | 2012-09-12 | 121,700 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | 2012-09-13 | 23,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2012-09-14 | 20,500 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | 2012-09-17 | 13,800 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | 2012-09-18 | 22,400 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | 2012-09-19 | 28,900 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | 2012-09-20 | 1,700 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2012-09-21 | 7,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2012-09-24 | 20,400 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2012-09-25 | 110,100 | 0.17 | 0.18 | 0.16 | 0.18 | 00:00:00 | 2012-09-26 | 44,200 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | 2012-09-27 | 18,800 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | 2012-09-28 | 18,400 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | 2012-10-01 | 32,600 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | 2012-10-02 | 9,800 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | 2012-10-03 | 16,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2012-10-04 | 8,200 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2012-10-05 | 42,300 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2012-10-08 | 6,500 | 0.17 | 0.18 | 0.16 | 0.18 | 00:00:00 | 2012-10-09 | 8,400 | 0.18 | 0.18 | 0.16 | 0.17 | 00:00:00 | 2012-10-10 | 6,300 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2012-10-11 | 12,500 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | 2012-10-12 | 9,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2012-10-15 | 25,200 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|