|
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 | 2015-02-02 | 152,800 | 0.29 | 0.31 | 0.28 | 0.30 | 00:00:00 | 2015-02-03 | 729,800 | 0.28 | 0.31 | 0.28 | 0.31 | 00:00:00 | 2015-02-04 | 470,300 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | 2015-02-05 | 684,100 | 0.32 | 0.33 | 0.31 | 0.33 | 00:00:00 | 2015-02-06 | 932,600 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | 2015-02-09 | 226,100 | 0.34 | 0.36 | 0.34 | 0.34 | 00:00:00 | 2015-02-10 | 159,100 | 0.33 | 0.35 | 0.33 | 0.34 | 00:00:00 | 2015-02-11 | 439,600 | 0.34 | 0.34 | 0.33 | 0.34 | 00:00:00 | 2015-02-12 | 219,900 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | 2015-02-13 | 662,100 | 0.35 | 0.36 | 0.35 | 0.35 | 00:00:00 | 2015-02-16 | 28,900 | 0.36 | 0.36 | 0.35 | 0.36 | 00:00:00 | 2015-02-17 | 59,900 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | 2015-02-18 | 231,800 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | 2015-02-19 | 217,700 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | 2015-02-20 | 65,700 | 0.35 | 0.36 | 0.35 | 0.35 | 00:00:00 | 2015-02-23 | 255,600 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | 2015-02-24 | 140,100 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | 2015-02-25 | 192,000 | 0.35 | 0.36 | 0.35 | 0.35 | 00:00:00 | 2015-02-26 | 772,100 | 0.35 | 0.39 | 0.35 | 0.38 | 00:00:00 | 2015-02-27 | 506,600 | 0.38 | 0.39 | 0.38 | 0.38 | 00:00:00 | 2015-03-02 | 316,100 | 0.38 | 0.40 | 0.38 | 0.38 | 00:00:00 | 2015-03-03 | 228,400 | 0.39 | 0.39 | 0.37 | 0.38 | 00:00:00 | 2015-03-04 | 734,100 | 0.38 | 0.41 | 0.38 | 0.40 | 00:00:00 | 2015-03-05 | 1,163,700 | 0.40 | 0.43 | 0.39 | 0.42 | 00:00:00 | 2015-03-06 | 593,500 | 0.42 | 0.43 | 0.41 | 0.42 | 00:00:00 | 2015-03-09 | 291,700 | 0.42 | 0.43 | 0.41 | 0.43 | 00:00:00 | 2015-03-10 | 224,800 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | 2015-03-11 | 428,500 | 0.41 | 0.42 | 0.40 | 0.40 | 00:00:00 | 2015-03-12 | 265,600 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | 2015-03-13 | 347,300 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | 2015-03-16 | 240,500 | 0.40 | 0.40 | 0.38 | 0.39 | 00:00:00 | 2015-03-17 | 545,100 | 0.39 | 0.39 | 0.38 | 0.39 | 00:00:00 | 2015-03-18 | 77,000 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | 2015-03-19 | 237,100 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | 2015-03-20 | 266,800 | 0.39 | 0.40 | 0.39 | 0.39 | 00:00:00 | 2015-03-23 | 230,900 | 0.38 | 0.41 | 0.38 | 0.40 | 00:00:00 | 2015-03-24 | 812,200 | 0.40 | 0.43 | 0.40 | 0.43 | 00:00:00 | 2015-03-25 | 491,500 | 0.43 | 0.44 | 0.42 | 0.44 | 00:00:00 | 2015-03-26 | 353,500 | 0.42 | 0.44 | 0.41 | 0.42 | 00:00:00 | 2015-03-27 | 83,100 | 0.41 | 0.43 | 0.40 | 0.41 | 00:00:00 | 2015-03-30 | 50,700 | 0.41 | 0.42 | 0.41 | 0.42 | 00:00:00 | 2015-03-31 | 150,000 | 0.42 | 0.43 | 0.41 | 0.42 | 00:00:00 | 2015-04-01 | 235,800 | 0.43 | 0.43 | 0.41 | 0.42 | 00:00:00 | 2015-04-02 | 150,900 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2015-04-03 | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2015-04-06 | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2015-04-07 | 178,800 | 0.43 | 0.43 | 0.41 | 0.41 | 00:00:00 | 2015-04-08 | 208,000 | 0.41 | 0.42 | 0.40 | 0.41 | 00:00:00 | 2015-04-09 | 394,200 | 0.40 | 0.43 | 0.40 | 0.43 | 00:00:00 | 2015-04-10 | 139,800 | 0.43 | 0.43 | 0.42 | 0.43 | 00:00:00 | 2015-04-13 | 76,300 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2015-04-14 | 180,300 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | 2015-04-15 | 126,900 | 0.41 | 0.42 | 0.41 | 0.42 | 00:00:00 | 2015-04-16 | 125,700 | 0.41 | 0.42 | 0.40 | 0.41 | 00:00:00 | 2015-04-17 | 420,100 | 0.40 | 0.41 | 0.39 | 0.40 | 00:00:00 | 2015-04-20 | 159,600 | 0.40 | 0.40 | 0.38 | 0.39 | 00:00:00 | 2015-04-21 | 111,600 | 0.39 | 0.40 | 0.39 | 0.39 | 00:00:00 | 2015-04-22 | 168,600 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2015-04-23 | 56,900 | 0.38 | 0.39 | 0.38 | 0.38 | 00:00:00 | 2015-04-24 | 273,600 | 0.38 | 0.39 | 0.37 | 0.38 | 00:00:00 | 2015-04-27 | 74,800 | 0.38 | 0.38 | 0.37 | 0.38 | 00:00:00 | 2015-04-28 | 130,600 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2015-04-29 | 110,000 | 0.38 | 0.39 | 0.38 | 0.38 | 00:00:00 | 2015-04-30 | 990,300 | 0.37 | 0.39 | 0.37 | 0.39 | 00:00:00 | 2015-05-01 | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2015-05-04 | 175,700 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | 2015-05-05 | 59,300 | 0.38 | 0.39 | 0.38 | 0.38 | 00:00:00 | 2015-05-06 | 345,600 | 0.38 | 0.39 | 0.37 | 0.38 | 00:00:00 | 2015-05-07 | 350,100 | 0.37 | 0.38 | 0.37 | 0.37 | 00:00:00 | 2015-05-08 | 198,500 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | 2015-05-11 | 23,200 | 0.37 | 0.38 | 0.37 | 0.37 | 00:00:00 | 2015-05-12 | 138,000 | 0.37 | 0.38 | 0.36 | 0.37 | 00:00:00 | 2015-05-13 | 189,800 | 0.37 | 0.38 | 0.37 | 0.37 | 00:00:00 | 2015-05-14 | 232,800 | 0.37 | 0.38 | 0.37 | 0.37 | 00:00:00 | 2015-05-15 | 105,000 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | 2015-05-18 | 10,100 | 0.36 | 0.38 | 0.36 | 0.37 | 00:00:00 | 2015-05-19 | 43,500 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | 2015-05-20 | 66,400 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | 2015-05-21 | 23,400 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2015-05-22 | 56,900 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2015-05-25 | 31,800 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | 2015-05-26 | 42,100 | 0.36 | 0.36 | 0.35 | 0.36 | 00:00:00 | 2015-05-27 | 75,500 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | 2015-05-28 | 9,600 | 0.38 | 0.38 | 0.36 | 0.38 | 00:00:00 | 2015-05-29 | 245,500 | 0.36 | 0.39 | 0.36 | 0.36 | 00:00:00 | 2015-06-01 | 69,700 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | 2015-06-02 | 159,400 | 0.36 | 0.37 | 0.35 | 0.37 | 00:00:00 | 2015-06-03 | 177,700 | 0.37 | 0.37 | 0.36 | 0.37 | 00:00:00 | 2015-06-04 | 4,800 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | 2015-06-05 | 45,000 | 0.36 | 0.37 | 0.36 | 0.36 | 00:00:00 | 2015-06-08 | 54,900 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | 2015-06-09 | 45,900 | 0.35 | 0.37 | 0.35 | 0.36 | 00:00:00 | 2015-06-10 | 54,200 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | 2015-06-11 | 110,200 | 0.36 | 0.36 | 0.35 | 0.36 | 00:00:00 | 2015-06-12 | 12,100 | 0.35 | 0.36 | 0.35 | 0.35 | 00:00:00 | 2015-06-15 | 35,900 | 0.36 | 0.36 | 0.33 | 0.34 | 00:00:00 | 2015-06-16 | 225,900 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | 2015-06-17 | 30,000 | 0.33 | 0.34 | 0.32 | 0.33 | 00:00:00 | 2015-06-18 | 77,900 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2015-06-19 | 58,300 | 0.31 | 0.34 | 0.31 | 0.34 | 00:00:00 | 2015-06-22 | 84,900 | 0.34 | 0.35 | 0.32 | 0.35 | 00:00:00 | 2015-06-23 | 180,900 | 0.35 | 0.37 | 0.35 | 0.35 | 00:00:00 | 2015-06-24 | 1,182,100 | 0.36 | 0.36 | 0.35 | 0.36 | 00:00:00 | 2015-06-25 | 171,700 | 0.36 | 0.37 | 0.36 | 0.36 | 00:00:00 | 2015-06-26 | 261,000 | 0.36 | 0.38 | 0.36 | 0.37 | 00:00:00 | 2015-06-29 | 228,000 | 0.31 | 0.36 | 0.30 | 0.34 | 00:00:00 | 2015-06-30 | 90,400 | 0.34 | 0.36 | 0.34 | 0.34 | 00:00:00 | 2015-07-01 | 230,800 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | 2015-07-02 | 67,300 | 0.35 | 0.36 | 0.34 | 0.34 | 00:00:00 | 2015-07-03 | 64,000 | 0.33 | 0.35 | 0.33 | 0.34 | 00:00:00 | 2015-07-06 | 166,800 | 0.35 | 0.35 | 0.32 | 0.34 | 00:00:00 | 2015-07-07 | 84,300 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | 2015-07-08 | 41,100 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | 2015-07-09 | 138,000 | 0.32 | 0.35 | 0.32 | 0.34 | 00:00:00 | 2015-07-10 | 148,900 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | 2015-07-13 | 164,500 | 0.35 | 0.37 | 0.35 | 0.36 | 00:00:00 | 2015-07-14 | 43,900 | 0.36 | 0.36 | 0.35 | 0.36 | 00:00:00 | 2015-07-15 | 120,900 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | 2015-07-16 | 200,600 | 0.37 | 0.39 | 0.37 | 0.39 | 00:00:00 | 2015-07-17 | 45,500 | 0.38 | 0.39 | 0.38 | 0.38 | 00:00:00 | 2015-07-20 | 114,200 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|