|
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 | 2014-08-18 | 476,800 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | 2014-08-19 | 96,100 | 0.32 | 0.33 | 0.31 | 0.32 | 00:00:00 | 2014-08-20 | 120,900 | 0.32 | 0.32 | 0.31 | 0.32 | 00:00:00 | 2014-08-21 | 124,700 | 0.31 | 0.33 | 0.31 | 0.32 | 00:00:00 | 2014-08-22 | 27,900 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | 2014-08-25 | 47,400 | 0.31 | 0.33 | 0.31 | 0.33 | 00:00:00 | 2014-08-26 | 22,600 | 0.32 | 0.34 | 0.32 | 0.34 | 00:00:00 | 2014-08-27 | 54,800 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | 2014-08-28 | 68,700 | 0.34 | 0.34 | 0.32 | 0.34 | 00:00:00 | 2014-08-29 | 1,900 | 0.32 | 0.34 | 0.32 | 0.34 | 00:00:00 | 2014-09-01 | 96,600 | 0.33 | 0.35 | 0.33 | 0.35 | 00:00:00 | 2014-09-02 | 43,500 | 0.35 | 0.35 | 0.33 | 0.35 | 00:00:00 | 2014-09-03 | 228,100 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | 2014-09-04 | 140,000 | 0.35 | 0.37 | 0.34 | 0.37 | 00:00:00 | 2014-09-05 | 107,600 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | 2014-09-08 | 95,800 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | 2014-09-09 | 206,800 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | 2014-09-10 | 34,900 | 0.35 | 0.36 | 0.35 | 0.35 | 00:00:00 | 2014-09-11 | 173,500 | 0.35 | 0.37 | 0.35 | 0.35 | 00:00:00 | 2014-09-12 | 237,400 | 0.35 | 0.36 | 0.34 | 0.35 | 00:00:00 | 2014-09-15 | 48,400 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | 2014-09-16 | 94,700 | 0.34 | 0.34 | 0.33 | 0.34 | 00:00:00 | 2014-09-17 | 85,300 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | 2014-09-18 | 133,400 | 0.34 | 0.35 | 0.34 | 0.34 | 00:00:00 | 2014-09-19 | 118,500 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | 2014-09-22 | 34,400 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | 2014-09-23 | 49,700 | 0.34 | 0.35 | 0.33 | 0.33 | 00:00:00 | 2014-09-24 | 344,200 | 0.33 | 0.34 | 0.31 | 0.32 | 00:00:00 | 2014-09-25 | 104,100 | 0.33 | 0.33 | 0.31 | 0.32 | 00:00:00 | 2014-09-26 | 1,100 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2014-09-29 | 1,100 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2014-09-30 | 49,700 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | 2014-10-01 | 62,600 | 0.31 | 0.32 | 0.31 | 0.31 | 00:00:00 | 2014-10-02 | 258,800 | 0.31 | 0.31 | 0.29 | 0.29 | 00:00:00 | 2014-10-03 | 142,200 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | 2014-10-06 | 174,500 | 0.30 | 0.31 | 0.30 | 0.30 | 00:00:00 | 2014-10-07 | 50,800 | 0.29 | 0.30 | 0.29 | 0.29 | 00:00:00 | 2014-10-08 | 46,000 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | 2014-10-09 | 71,900 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | 2014-10-10 | 465,900 | 0.28 | 0.28 | 0.25 | 0.27 | 00:00:00 | 2014-10-13 | 21,800 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | 2014-10-14 | 13,100 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | 2014-10-15 | 314,100 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | 2014-10-16 | 1,932,200 | 0.24 | 0.24 | 0.21 | 0.23 | 00:00:00 | 2014-10-17 | 116,200 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | 2014-10-20 | 120,300 | 0.25 | 0.26 | 0.24 | 0.26 | 00:00:00 | 2014-10-21 | 102,200 | 0.26 | 0.28 | 0.26 | 0.27 | 00:00:00 | 2014-10-22 | 109,900 | 0.27 | 0.29 | 0.25 | 0.28 | 00:00:00 | 2014-10-23 | 119,300 | 0.28 | 0.29 | 0.27 | 0.28 | 00:00:00 | 2014-10-24 | 57,000 | 0.27 | 0.29 | 0.27 | 0.28 | 00:00:00 | 2014-10-27 | 16,900 | 0.27 | 0.28 | 0.26 | 0.27 | 00:00:00 | 2014-10-28 | 47,800 | 0.27 | 0.29 | 0.27 | 0.28 | 00:00:00 | 2014-10-29 | 121,000 | 0.28 | 0.28 | 0.26 | 0.27 | 00:00:00 | 2014-10-30 | 84,700 | 0.27 | 0.27 | 0.25 | 0.27 | 00:00:00 | 2014-10-31 | 400,600 | 0.27 | 0.30 | 0.27 | 0.29 | 00:00:00 | 2014-11-03 | 42,200 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | 2014-11-04 | 28,700 | 0.26 | 0.29 | 0.26 | 0.27 | 00:00:00 | 2014-11-05 | 40,600 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | 2014-11-06 | 50,400 | 0.26 | 0.28 | 0.26 | 0.27 | 00:00:00 | 2014-11-07 | 472,700 | 0.28 | 0.30 | 0.28 | 0.29 | 00:00:00 | 2014-11-10 | 103,900 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | 2014-11-11 | 252,000 | 0.29 | 0.30 | 0.28 | 0.29 | 00:00:00 | 2014-11-12 | 291,600 | 0.29 | 0.29 | 0.27 | 0.29 | 00:00:00 | 2014-11-13 | 232,900 | 0.27 | 0.28 | 0.26 | 0.28 | 00:00:00 | 2014-11-14 | 84,200 | 0.28 | 0.28 | 0.26 | 0.27 | 00:00:00 | 2014-11-17 | 61,600 | 0.26 | 0.27 | 0.25 | 0.27 | 00:00:00 | 2014-11-18 | 198,900 | 0.27 | 0.28 | 0.26 | 0.27 | 00:00:00 | 2014-11-19 | 68,600 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | 2014-11-20 | 31,700 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | 2014-11-21 | 308,500 | 0.28 | 0.28 | 0.26 | 0.28 | 00:00:00 | 2014-11-24 | 92,800 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | 2014-11-25 | 73,800 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | 2014-11-26 | 79,900 | 0.27 | 0.28 | 0.26 | 0.27 | 00:00:00 | 2014-11-27 | 393,900 | 0.27 | 0.29 | 0.27 | 0.28 | 00:00:00 | 2014-11-28 | 25,800 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | 2014-12-01 | 95,300 | 0.27 | 0.29 | 0.27 | 0.28 | 00:00:00 | 2014-12-02 | 16,400 | 0.27 | 0.29 | 0.27 | 0.27 | 00:00:00 | 2014-12-03 | 184,200 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | 2014-12-04 | 71,500 | 0.26 | 0.28 | 0.26 | 0.27 | 00:00:00 | 2014-12-05 | 102,600 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | 2014-12-08 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2014-12-09 | 41,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | 2014-12-10 | 112,900 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | 2014-12-11 | 197,900 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | 2014-12-12 | 45,700 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | 2014-12-15 | 184,500 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | 2014-12-16 | 59,400 | 0.24 | 0.27 | 0.24 | 0.26 | 00:00:00 | 2014-12-17 | 74,400 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | 2014-12-18 | 249,500 | 0.26 | 0.27 | 0.25 | 0.27 | 00:00:00 | 2014-12-19 | 243,800 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | 2014-12-22 | 71,800 | 0.28 | 0.28 | 0.26 | 0.28 | 00:00:00 | 2014-12-23 | 127,800 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | 2014-12-24 | 91,000 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | 2014-12-25 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2014-12-26 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2014-12-29 | 670,300 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | 2014-12-30 | 498,100 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | 2014-12-31 | 325,500 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | 2015-01-01 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2015-01-02 | 33,200 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | 2015-01-05 | 43,300 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | 2015-01-06 | 358,500 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | 2015-01-07 | 195,700 | 0.23 | 0.24 | 0.22 | 0.22 | 00:00:00 | 2015-01-08 | 117,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | 2015-01-09 | 38,700 | 0.22 | 0.23 | 0.21 | 0.22 | 00:00:00 | 2015-01-12 | 63,800 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | 2015-01-13 | 100,000 | 0.22 | 0.25 | 0.22 | 0.25 | 00:00:00 | 2015-01-14 | 48,800 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | 2015-01-15 | 27,800 | 0.23 | 0.26 | 0.23 | 0.26 | 00:00:00 | 2015-01-16 | 45,200 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | 2015-01-19 | 86,400 | 0.24 | 0.27 | 0.24 | 0.26 | 00:00:00 | 2015-01-20 | 270,400 | 0.26 | 0.27 | 0.25 | 0.26 | 00:00:00 | 2015-01-21 | 55,800 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2015-01-22 | 111,800 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | 2015-01-23 | 346,000 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | 2015-01-26 | 165,400 | 0.27 | 0.29 | 0.27 | 0.29 | 00:00:00 | 2015-01-27 | 257,700 | 0.29 | 0.29 | 0.28 | 0.29 | 00:00:00 | 2015-01-28 | 114,900 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | 2015-01-29 | 17,700 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | 2015-01-30 | 31,800 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | 2015-02-02 | 152,800 | 0.29 | 0.31 | 0.28 | 0.30 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|