|
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 | 2013-09-16 | 268,400 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | 2013-09-17 | 1,051,300 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | 2013-09-18 | 64,700 | 0.23 | 0.24 | 0.22 | 0.24 | 00:00:00 | 2013-09-19 | 88,800 | 0.24 | 0.24 | 0.22 | 0.23 | 00:00:00 | 2013-09-20 | 1,211,000 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | 2013-09-23 | 1,353,800 | 0.25 | 0.26 | 0.24 | 0.24 | 00:00:00 | 2013-09-24 | 1,818,200 | 0.25 | 0.27 | 0.24 | 0.26 | 00:00:00 | 2013-09-25 | 1,354,100 | 0.27 | 0.28 | 0.26 | 0.27 | 00:00:00 | 2013-09-26 | 697,500 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | 2013-09-27 | 133,900 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | 2013-09-30 | 346,400 | 0.26 | 0.27 | 0.25 | 0.27 | 00:00:00 | 2013-10-01 | 674,700 | 0.27 | 0.28 | 0.26 | 0.27 | 00:00:00 | 2013-10-02 | 1,091,200 | 0.28 | 0.28 | 0.26 | 0.27 | 00:00:00 | 2013-10-03 | 123,300 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | 2013-10-04 | 379,600 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | 2013-10-07 | 209,300 | 0.27 | 0.29 | 0.27 | 0.28 | 00:00:00 | 2013-10-08 | 1,344,200 | 0.28 | 0.31 | 0.28 | 0.30 | 00:00:00 | 2013-10-09 | 877,700 | 0.30 | 0.31 | 0.29 | 0.31 | 00:00:00 | 2013-10-10 | 407,400 | 0.31 | 0.31 | 0.29 | 0.29 | 00:00:00 | 2013-10-11 | 370,700 | 0.30 | 0.31 | 0.29 | 0.31 | 00:00:00 | 2013-10-14 | 244,800 | 0.31 | 0.31 | 0.30 | 0.31 | 00:00:00 | 2013-10-15 | 462,600 | 0.31 | 0.32 | 0.30 | 0.31 | 00:00:00 | 2013-10-16 | 15,700 | 0.30 | 0.31 | 0.30 | 0.30 | 00:00:00 | 2013-10-17 | 328,200 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | 2013-10-18 | 753,400 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | 2013-10-21 | 126,700 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | 2013-10-22 | 170,700 | 0.30 | 0.30 | 0.28 | 0.30 | 00:00:00 | 2013-10-23 | 133,800 | 0.29 | 0.29 | 0.28 | 0.29 | 00:00:00 | 2013-10-24 | 306,200 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | 2013-10-25 | 43,100 | 0.28 | 0.29 | 0.28 | 0.28 | 00:00:00 | 2013-10-28 | 50,800 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | 2013-10-29 | 66,500 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | 2013-10-30 | 80,100 | 0.29 | 0.29 | 0.28 | 0.29 | 00:00:00 | 2013-10-31 | 71,100 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | 2013-11-01 | 31,500 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2013-11-04 | 251,300 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | 2013-11-05 | 1,310,100 | 0.29 | 0.33 | 0.29 | 0.33 | 00:00:00 | 2013-11-06 | 1,077,100 | 0.32 | 0.35 | 0.32 | 0.34 | 00:00:00 | 2013-11-07 | 1,723,200 | 0.34 | 0.37 | 0.34 | 0.35 | 00:00:00 | 2013-11-08 | 868,100 | 0.35 | 0.36 | 0.34 | 0.35 | 00:00:00 | 2013-11-11 | 158,700 | 0.36 | 0.36 | 0.34 | 0.36 | 00:00:00 | 2013-11-12 | 498,800 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | 2013-11-13 | 124,600 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | 2013-11-14 | 456,400 | 0.34 | 0.36 | 0.34 | 0.36 | 00:00:00 | 2013-11-15 | 125,000 | 0.36 | 0.36 | 0.34 | 0.35 | 00:00:00 | 2013-11-18 | 128,100 | 0.35 | 0.36 | 0.34 | 0.35 | 00:00:00 | 2013-11-19 | 76,100 | 0.36 | 0.36 | 0.34 | 0.36 | 00:00:00 | 2013-11-20 | 328,300 | 0.35 | 0.36 | 0.34 | 0.34 | 00:00:00 | 2013-11-21 | 513,200 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | 2013-11-22 | 164,500 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | 2013-11-25 | 559,000 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | 2013-11-26 | 304,400 | 0.33 | 0.34 | 0.32 | 0.34 | 00:00:00 | 2013-11-27 | 1,333,900 | 0.33 | 0.35 | 0.33 | 0.35 | 00:00:00 | 2013-11-28 | 2,035,400 | 0.35 | 0.38 | 0.35 | 0.37 | 00:00:00 | 2013-11-29 | 1,489,800 | 0.37 | 0.38 | 0.36 | 0.37 | 00:00:00 | 2013-12-02 | 144,300 | 0.36 | 0.37 | 0.35 | 0.36 | 00:00:00 | 2013-12-03 | 457,900 | 0.36 | 0.37 | 0.35 | 0.35 | 00:00:00 | 2013-12-04 | 674,500 | 0.35 | 0.35 | 0.33 | 0.35 | 00:00:00 | 2013-12-05 | 280,400 | 0.33 | 0.35 | 0.33 | 0.35 | 00:00:00 | 2013-12-06 | 40,500 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | 2013-12-09 | 312,900 | 0.33 | 0.35 | 0.33 | 0.35 | 00:00:00 | 2013-12-10 | 417,500 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | 2013-12-11 | 305,900 | 0.35 | 0.36 | 0.34 | 0.35 | 00:00:00 | 2013-12-12 | 18,700 | 0.34 | 0.35 | 0.34 | 0.34 | 00:00:00 | 2013-12-13 | 69,400 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | 2013-12-16 | 153,600 | 0.34 | 0.34 | 0.33 | 0.34 | 00:00:00 | 2013-12-17 | 43,400 | 0.34 | 0.34 | 0.33 | 0.34 | 00:00:00 | 2013-12-18 | 196,100 | 0.33 | 0.35 | 0.33 | 0.34 | 00:00:00 | 2013-12-19 | 209,900 | 0.34 | 0.34 | 0.33 | 0.34 | 00:00:00 | 2013-12-20 | 851,100 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | 2013-12-23 | 523,200 | 0.35 | 0.35 | 0.33 | 0.34 | 00:00:00 | 2013-12-24 | 3,100 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2013-12-25 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2013-12-26 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2013-12-27 | 688,200 | 0.34 | 0.35 | 0.33 | 0.33 | 00:00:00 | 2013-12-30 | 545,200 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | 2013-12-31 | 592,700 | 0.33 | 0.33 | 0.32 | 0.33 | 00:00:00 | 2014-01-01 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2014-01-02 | 1,381,200 | 0.33 | 0.33 | 0.30 | 0.32 | 00:00:00 | 2014-01-03 | 182,000 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | 2014-01-06 | 235,400 | 0.33 | 0.34 | 0.32 | 0.34 | 00:00:00 | 2014-01-07 | 2,845,700 | 0.34 | 0.37 | 0.33 | 0.36 | 00:00:00 | 2014-01-08 | 1,307,800 | 0.36 | 0.37 | 0.35 | 0.37 | 00:00:00 | 2014-01-09 | 1,731,700 | 0.36 | 0.37 | 0.35 | 0.37 | 00:00:00 | 2014-01-10 | 4,784,500 | 0.37 | 0.40 | 0.37 | 0.39 | 00:00:00 | 2014-01-13 | 2,838,400 | 0.40 | 0.41 | 0.39 | 0.41 | 00:00:00 | 2014-01-14 | 992,900 | 0.40 | 0.41 | 0.39 | 0.40 | 00:00:00 | 2014-01-15 | 3,708,900 | 0.40 | 0.46 | 0.40 | 0.45 | 00:00:00 | 2014-01-16 | 2,220,300 | 0.46 | 0.46 | 0.42 | 0.44 | 00:00:00 | 2014-01-17 | 541,800 | 0.43 | 0.44 | 0.42 | 0.44 | 00:00:00 | 2014-01-20 | 714,200 | 0.44 | 0.45 | 0.43 | 0.44 | 00:00:00 | 2014-01-21 | 759,300 | 0.44 | 0.44 | 0.42 | 0.43 | 00:00:00 | 2014-01-22 | 1,224,300 | 0.42 | 0.43 | 0.41 | 0.42 | 00:00:00 | 2014-01-23 | 1,035,300 | 0.41 | 0.42 | 0.41 | 0.41 | 00:00:00 | 2014-01-24 | 1,046,100 | 0.41 | 0.41 | 0.38 | 0.41 | 00:00:00 | 2014-01-27 | 124,700 | 0.41 | 0.41 | 0.39 | 0.41 | 00:00:00 | 2014-01-28 | 333,500 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | 2014-01-29 | 648,000 | 0.42 | 0.42 | 0.41 | 0.42 | 00:00:00 | 2014-01-30 | 169,800 | 0.41 | 0.42 | 0.41 | 0.42 | 00:00:00 | 2014-01-31 | 218,200 | 0.41 | 0.42 | 0.40 | 0.42 | 00:00:00 | 2014-02-03 | 73,800 | 0.42 | 0.42 | 0.40 | 0.41 | 00:00:00 | 2014-02-04 | 297,500 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | 2014-02-05 | 25,000 | 0.41 | 0.42 | 0.40 | 0.41 | 00:00:00 | 2014-02-06 | 318,500 | 0.40 | 0.42 | 0.40 | 0.41 | 00:00:00 | 2014-02-07 | 597,100 | 0.42 | 0.43 | 0.41 | 0.42 | 00:00:00 | 2014-02-10 | 2,135,200 | 0.43 | 0.43 | 0.41 | 0.42 | 00:00:00 | 2014-02-11 | 141,800 | 0.42 | 0.43 | 0.41 | 0.43 | 00:00:00 | 2014-02-12 | 478,700 | 0.42 | 0.44 | 0.42 | 0.43 | 00:00:00 | 2014-02-13 | 83,400 | 0.43 | 0.43 | 0.42 | 0.43 | 00:00:00 | 2014-02-14 | 300,800 | 0.43 | 0.44 | 0.43 | 0.44 | 00:00:00 | 2014-02-17 | 1,820,500 | 0.44 | 0.48 | 0.44 | 0.46 | 00:00:00 | 2014-02-18 | 614,400 | 0.47 | 0.47 | 0.45 | 0.46 | 00:00:00 | 2014-02-19 | 418,500 | 0.45 | 0.46 | 0.44 | 0.46 | 00:00:00 | 2014-02-20 | 408,700 | 0.46 | 0.46 | 0.45 | 0.46 | 00:00:00 | 2014-02-21 | 2,356,000 | 0.47 | 0.50 | 0.47 | 0.49 | 00:00:00 | 2014-02-24 | 710,300 | 0.49 | 0.50 | 0.48 | 0.49 | 00:00:00 | 2014-02-25 | 309,800 | 0.49 | 0.50 | 0.48 | 0.50 | 00:00:00 | 2014-02-26 | 282,900 | 0.50 | 0.50 | 0.48 | 0.49 | 00:00:00 | 2014-02-27 | 427,600 | 0.48 | 0.49 | 0.47 | 0.49 | 00:00:00 | 2014-02-28 | 272,200 | 0.49 | 0.49 | 0.48 | 0.48 | 00:00:00 | 2014-03-03 | 944,000 | 0.46 | 0.47 | 0.45 | 0.46 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|