|
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 | 2014-03-03 | 944,000 | 0.46 | 0.47 | 0.45 | 0.46 | 00:00:00 | 2014-03-04 | 632,000 | 0.46 | 0.49 | 0.46 | 0.48 | 00:00:00 | 2014-03-05 | 59,200 | 0.48 | 0.48 | 0.47 | 0.48 | 00:00:00 | 2014-03-06 | 719,200 | 0.48 | 0.49 | 0.47 | 0.48 | 00:00:00 | 2014-03-07 | 167,700 | 0.48 | 0.49 | 0.47 | 0.48 | 00:00:00 | 2014-03-10 | 255,100 | 0.47 | 0.49 | 0.47 | 0.49 | 00:00:00 | 2014-03-11 | 2,787,600 | 0.49 | 0.53 | 0.48 | 0.51 | 00:00:00 | 2014-03-12 | 1,150,900 | 0.51 | 0.53 | 0.50 | 0.51 | 00:00:00 | 2014-03-13 | 1,439,300 | 0.51 | 0.51 | 0.48 | 0.48 | 00:00:00 | 2014-03-14 | 515,500 | 0.49 | 0.49 | 0.47 | 0.48 | 00:00:00 | 2014-03-17 | 326,400 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | 2014-03-18 | 359,500 | 0.51 | 0.51 | 0.49 | 0.50 | 00:00:00 | 2014-03-19 | 181,300 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | 2014-03-20 | 778,400 | 0.49 | 0.50 | 0.48 | 0.49 | 00:00:00 | 2014-03-21 | 260,700 | 0.50 | 0.50 | 0.49 | 0.50 | 00:00:00 | 2014-03-24 | 629,900 | 0.49 | 0.49 | 0.47 | 0.48 | 00:00:00 | 2014-03-25 | 176,500 | 0.47 | 0.49 | 0.47 | 0.48 | 00:00:00 | 2014-03-26 | 386,200 | 0.48 | 0.48 | 0.46 | 0.46 | 00:00:00 | 2014-03-27 | 87,100 | 0.47 | 0.48 | 0.47 | 0.47 | 00:00:00 | 2014-03-28 | 455,700 | 0.47 | 0.49 | 0.47 | 0.48 | 00:00:00 | 2014-03-31 | 266,100 | 0.48 | 0.49 | 0.47 | 0.49 | 00:00:00 | 2014-04-01 | 1,830,700 | 0.49 | 0.52 | 0.49 | 0.52 | 00:00:00 | 2014-04-02 | 1,431,400 | 0.52 | 0.54 | 0.49 | 0.50 | 00:00:00 | 2014-04-03 | 821,200 | 0.50 | 0.51 | 0.49 | 0.50 | 00:00:00 | 2014-04-04 | 234,200 | 0.50 | 0.51 | 0.49 | 0.50 | 00:00:00 | 2014-04-07 | 315,200 | 0.49 | 0.49 | 0.48 | 0.49 | 00:00:00 | 2014-04-08 | 1,514,500 | 0.49 | 0.49 | 0.45 | 0.47 | 00:00:00 | 2014-04-09 | 297,000 | 0.46 | 0.48 | 0.46 | 0.48 | 00:00:00 | 2014-04-10 | 165,900 | 0.47 | 0.48 | 0.47 | 0.47 | 00:00:00 | 2014-04-11 | 581,800 | 0.46 | 0.47 | 0.44 | 0.46 | 00:00:00 | 2014-04-14 | 311,200 | 0.46 | 0.46 | 0.44 | 0.46 | 00:00:00 | 2014-04-15 | 363,000 | 0.46 | 0.47 | 0.44 | 0.44 | 00:00:00 | 2014-04-16 | 178,700 | 0.46 | 0.46 | 0.44 | 0.46 | 00:00:00 | 2014-04-17 | 148,500 | 0.46 | 0.47 | 0.46 | 0.46 | 00:00:00 | 2014-04-18 | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | 2014-04-21 | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | 2014-04-22 | 205,400 | 0.46 | 0.47 | 0.45 | 0.47 | 00:00:00 | 2014-04-23 | 62,000 | 0.47 | 0.47 | 0.46 | 0.46 | 00:00:00 | 2014-04-24 | 319,700 | 0.47 | 0.47 | 0.46 | 0.46 | 00:00:00 | 2014-04-25 | 98,300 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | 2014-04-28 | 80,700 | 0.45 | 0.46 | 0.44 | 0.45 | 00:00:00 | 2014-04-29 | 164,100 | 0.44 | 0.46 | 0.43 | 0.45 | 00:00:00 | 2014-04-30 | 93,600 | 0.45 | 0.47 | 0.45 | 0.47 | 00:00:00 | 2014-05-01 | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | 2014-05-02 | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | 2014-05-05 | 161,400 | 0.45 | 0.48 | 0.45 | 0.47 | 00:00:00 | 2014-05-06 | 296,800 | 0.47 | 0.49 | 0.47 | 0.47 | 00:00:00 | 2014-05-07 | 116,100 | 0.47 | 0.47 | 0.46 | 0.46 | 00:00:00 | 2014-05-08 | 273,900 | 0.46 | 0.47 | 0.45 | 0.47 | 00:00:00 | 2014-05-09 | 393,500 | 0.48 | 0.48 | 0.45 | 0.46 | 00:00:00 | 2014-05-12 | 545,100 | 0.46 | 0.46 | 0.43 | 0.44 | 00:00:00 | 2014-05-13 | 132,800 | 0.45 | 0.45 | 0.43 | 0.44 | 00:00:00 | 2014-05-14 | 612,800 | 0.43 | 0.43 | 0.39 | 0.40 | 00:00:00 | 2014-05-15 | 977,100 | 0.40 | 0.41 | 0.39 | 0.39 | 00:00:00 | 2014-05-16 | 626,200 | 0.38 | 0.40 | 0.37 | 0.40 | 00:00:00 | 2014-05-19 | 80,900 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2014-05-20 | 75,700 | 0.40 | 0.40 | 0.38 | 0.39 | 00:00:00 | 2014-05-21 | 33,500 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | 2014-05-22 | 283,700 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | 2014-05-23 | 270,000 | 0.37 | 0.39 | 0.36 | 0.38 | 00:00:00 | 2014-05-26 | 254,300 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | 2014-05-27 | 178,300 | 0.40 | 0.41 | 0.39 | 0.40 | 00:00:00 | 2014-05-28 | 528,600 | 0.39 | 0.42 | 0.38 | 0.42 | 00:00:00 | 2014-05-29 | 349,900 | 0.41 | 0.41 | 0.40 | 0.41 | 00:00:00 | 2014-05-30 | 108,900 | 0.41 | 0.42 | 0.41 | 0.41 | 00:00:00 | 2014-06-02 | 65,800 | 0.40 | 0.42 | 0.40 | 0.41 | 00:00:00 | 2014-06-03 | 168,000 | 0.41 | 0.42 | 0.41 | 0.42 | 00:00:00 | 2014-06-04 | 513,000 | 0.41 | 0.42 | 0.41 | 0.41 | 00:00:00 | 2014-06-05 | 655,300 | 0.41 | 0.43 | 0.41 | 0.41 | 00:00:00 | 2014-06-06 | 98,600 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | 2014-06-09 | 14,400 | 0.41 | 0.42 | 0.41 | 0.42 | 00:00:00 | 2014-06-10 | 24,800 | 0.41 | 0.42 | 0.41 | 0.42 | 00:00:00 | 2014-06-11 | 99,900 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | 2014-06-12 | 124,500 | 0.41 | 0.42 | 0.41 | 0.41 | 00:00:00 | 2014-06-13 | 5,700 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2014-06-16 | 34,800 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2014-06-17 | 84,200 | 0.41 | 0.42 | 0.41 | 0.41 | 00:00:00 | 2014-06-18 | 215,300 | 0.41 | 0.42 | 0.40 | 0.40 | 00:00:00 | 2014-06-19 | 43,900 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2014-06-20 | 180,500 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | 2014-06-23 | 60,300 | 0.41 | 0.42 | 0.40 | 0.42 | 00:00:00 | 2014-06-24 | 52,900 | 0.41 | 0.42 | 0.40 | 0.41 | 00:00:00 | 2014-06-25 | 199,900 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | 2014-06-26 | 412,500 | 0.41 | 0.42 | 0.38 | 0.40 | 00:00:00 | 2014-06-27 | 218,000 | 0.38 | 0.40 | 0.38 | 0.39 | 00:00:00 | 2014-06-30 | 71,300 | 0.38 | 0.39 | 0.37 | 0.38 | 00:00:00 | 2014-07-01 | 250,500 | 0.37 | 0.37 | 0.35 | 0.37 | 00:00:00 | 2014-07-02 | 96,600 | 0.34 | 0.39 | 0.34 | 0.38 | 00:00:00 | 2014-07-03 | 95,400 | 0.36 | 0.40 | 0.36 | 0.39 | 00:00:00 | 2014-07-04 | 84,100 | 0.39 | 0.39 | 0.37 | 0.38 | 00:00:00 | 2014-07-07 | 103,900 | 0.36 | 0.39 | 0.36 | 0.37 | 00:00:00 | 2014-07-08 | 99,900 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | 2014-07-09 | 81,500 | 0.36 | 0.36 | 0.34 | 0.34 | 00:00:00 | 2014-07-10 | 151,000 | 0.35 | 0.37 | 0.33 | 0.37 | 00:00:00 | 2014-07-11 | 95,400 | 0.36 | 0.37 | 0.35 | 0.35 | 00:00:00 | 2014-07-14 | 8,400 | 0.35 | 0.36 | 0.35 | 0.35 | 00:00:00 | 2014-07-15 | 49,600 | 0.33 | 0.36 | 0.33 | 0.35 | 00:00:00 | 2014-07-16 | 81,900 | 0.34 | 0.37 | 0.34 | 0.37 | 00:00:00 | 2014-07-17 | 56,300 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | 2014-07-18 | 18,600 | 0.37 | 0.37 | 0.35 | 0.36 | 00:00:00 | 2014-07-21 | 76,400 | 0.33 | 0.35 | 0.33 | 0.34 | 00:00:00 | 2014-07-22 | 115,800 | 0.36 | 0.36 | 0.34 | 0.34 | 00:00:00 | 2014-07-23 | 48,500 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | 2014-07-24 | 107,600 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | 2014-07-25 | 5,300 | 0.36 | 0.37 | 0.35 | 0.37 | 00:00:00 | 2014-07-28 | 11,100 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | 2014-07-29 | 17,000 | 0.35 | 0.36 | 0.35 | 0.35 | 00:00:00 | 2014-07-30 | 146,600 | 0.35 | 0.37 | 0.33 | 0.33 | 00:00:00 | 2014-07-31 | 90,500 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | 2014-08-01 | 100,800 | 0.33 | 0.34 | 0.32 | 0.33 | 00:00:00 | 2014-08-04 | 101,000 | 0.31 | 0.33 | 0.31 | 0.32 | 00:00:00 | 2014-08-05 | 104,400 | 0.32 | 0.32 | 0.29 | 0.29 | 00:00:00 | 2014-08-06 | 366,400 | 0.29 | 0.30 | 0.27 | 0.28 | 00:00:00 | 2014-08-07 | 863,500 | 0.27 | 0.28 | 0.24 | 0.26 | 00:00:00 | 2014-08-08 | 489,200 | 0.25 | 0.28 | 0.24 | 0.27 | 00:00:00 | 2014-08-11 | 122,000 | 0.27 | 0.29 | 0.27 | 0.28 | 00:00:00 | 2014-08-12 | 83,800 | 0.27 | 0.29 | 0.27 | 0.27 | 00:00:00 | 2014-08-13 | 411,500 | 0.28 | 0.31 | 0.28 | 0.29 | 00:00:00 | 2014-08-14 | 307,800 | 0.29 | 0.31 | 0.29 | 0.30 | 00:00:00 | 2014-08-15 | 196,200 | 0.30 | 0.32 | 0.29 | 0.32 | 00:00:00 | 2014-08-18 | 476,800 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|