|
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 | 2015-07-20 | 114,200 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | 2015-07-21 | 42,800 | 0.39 | 0.40 | 0.39 | 0.39 | 00:00:00 | 2015-07-22 | 188,700 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2015-07-23 | 14,900 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2015-07-24 | 81,300 | 0.39 | 0.39 | 0.37 | 0.37 | 00:00:00 | 2015-07-27 | 56,500 | 0.36 | 0.38 | 0.36 | 0.37 | 00:00:00 | 2015-07-28 | 87,400 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | 2015-07-29 | 20,000 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | 2015-07-30 | 92,900 | 0.35 | 0.39 | 0.35 | 0.39 | 00:00:00 | 2015-07-31 | 462,100 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | 2015-08-03 | 2,100 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | 2015-08-04 | 133,300 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | 2015-08-05 | 28,800 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | 2015-08-06 | 8,400 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | 2015-08-07 | 19,900 | 0.38 | 0.38 | 0.36 | 0.38 | 00:00:00 | 2015-08-10 | 29,000 | 0.37 | 0.39 | 0.37 | 0.39 | 00:00:00 | 2015-08-11 | 269,800 | 0.37 | 0.39 | 0.37 | 0.38 | 00:00:00 | 2015-08-12 | 39,800 | 0.36 | 0.38 | 0.36 | 0.38 | 00:00:00 | 2015-08-13 | 73,400 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | 2015-08-14 | 21,900 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2015-08-17 | 252,600 | 0.37 | 0.39 | 0.37 | 0.38 | 00:00:00 | 2015-08-18 | 121,400 | 0.37 | 0.37 | 0.36 | 0.37 | 00:00:00 | 2015-08-19 | 354,600 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | 2015-08-20 | 51,600 | 0.37 | 0.37 | 0.36 | 0.37 | 00:00:00 | 2015-08-21 | 53,400 | 0.36 | 0.36 | 0.34 | 0.36 | 00:00:00 | 2015-08-24 | 185,700 | 0.34 | 0.36 | 0.33 | 0.34 | 00:00:00 | 2015-08-25 | 124,700 | 0.34 | 0.36 | 0.34 | 0.36 | 00:00:00 | 2015-08-26 | 73,500 | 0.36 | 0.36 | 0.35 | 0.36 | 00:00:00 | 2015-08-27 | 104,600 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | 2015-08-28 | 14,400 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | 2015-08-31 | 5,400 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | 2015-09-01 | 3,100 | 0.36 | 0.36 | 0.33 | 0.36 | 00:00:00 | 2015-09-02 | 1,100 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | 2015-09-03 | 14,200 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | 2015-09-04 | 9,400 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | 2015-09-07 | 16,200 | 0.35 | 0.36 | 0.33 | 0.36 | 00:00:00 | 2015-09-08 | 27,400 | 0.34 | 0.36 | 0.34 | 0.36 | 00:00:00 | 2015-09-09 | 48,300 | 0.36 | 0.37 | 0.35 | 0.36 | 00:00:00 | 2015-09-10 | 86,000 | 0.36 | 0.36 | 0.35 | 0.36 | 00:00:00 | 2015-09-11 | 20,800 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2015-09-14 | 121,900 | 0.36 | 0.36 | 0.35 | 0.36 | 00:00:00 | 2015-09-15 | 37,700 | 0.35 | 0.36 | 0.34 | 0.36 | 00:00:00 | 2015-09-16 | 275,300 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | 2015-09-17 | 71,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2015-09-18 | 1,600 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2015-09-21 | 153,500 | 0.36 | 0.39 | 0.36 | 0.38 | 00:00:00 | 2015-09-22 | 56,500 | 0.36 | 0.39 | 0.36 | 0.38 | 00:00:00 | 2015-09-23 | 124,800 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2015-09-24 | 10,700 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | 2015-09-25 | 19,800 | 0.37 | 0.39 | 0.37 | 0.38 | 00:00:00 | 2015-09-28 | 133,400 | 0.37 | 0.38 | 0.37 | 0.37 | 00:00:00 | 2015-09-29 | 42,100 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | 2015-09-30 | 272,800 | 0.37 | 0.39 | 0.37 | 0.39 | 00:00:00 | 2015-10-01 | 22,800 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | 2015-10-02 | 452,200 | 0.39 | 0.40 | 0.39 | 0.39 | 00:00:00 | 2015-10-05 | 161,700 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | 2015-10-06 | 4,600 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2015-10-07 | 48,900 | 0.40 | 0.40 | 0.38 | 0.40 | 00:00:00 | 2015-10-08 | 147,800 | 0.40 | 0.40 | 0.39 | 0.40 | 00:00:00 | 2015-10-09 | 96,500 | 0.40 | 0.42 | 0.40 | 0.41 | 00:00:00 | 2015-10-12 | 343,400 | 0.40 | 0.42 | 0.40 | 0.41 | 00:00:00 | 2015-10-13 | 2,350,800 | 0.41 | 0.43 | 0.41 | 0.42 | 00:00:00 | 2015-10-14 | 99,300 | 0.41 | 0.42 | 0.41 | 0.41 | 00:00:00 | 2015-10-15 | 293,900 | 0.42 | 0.42 | 0.41 | 0.42 | 00:00:00 | 2015-10-16 | 256,700 | 0.42 | 0.43 | 0.41 | 0.42 | 00:00:00 | 2015-10-19 | 189,400 | 0.41 | 0.43 | 0.41 | 0.42 | 00:00:00 | 2015-10-20 | 76,100 | 0.43 | 0.43 | 0.42 | 0.43 | 00:00:00 | 2015-10-21 | 1,911,700 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | 2015-10-22 | 369,500 | 0.43 | 0.44 | 0.43 | 0.43 | 00:00:00 | 2015-10-23 | 89,900 | 0.44 | 0.44 | 0.43 | 0.43 | 00:00:00 | 2015-10-26 | 1,939,700 | 0.43 | 0.44 | 0.41 | 0.41 | 00:00:00 | 2015-10-27 | 65,600 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | 2015-10-28 | 133,100 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | 2015-10-29 | 101,700 | 0.41 | 0.41 | 0.40 | 0.41 | 00:00:00 | 2015-10-30 | 181,800 | 0.42 | 0.43 | 0.42 | 0.42 | 00:00:00 | 2015-11-02 | 29,300 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2015-11-03 | 3,458,700 | 0.42 | 0.44 | 0.42 | 0.44 | 00:00:00 | 2015-11-04 | 321,300 | 0.44 | 0.45 | 0.43 | 0.45 | 00:00:00 | 2015-11-05 | 5,800 | 0.44 | 0.45 | 0.44 | 0.44 | 00:00:00 | 2015-11-06 | 23,500 | 0.44 | 0.44 | 0.43 | 0.43 | 00:00:00 | 2015-11-09 | 2,480,400 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | 2015-11-10 | 327,800 | 0.38 | 0.40 | 0.38 | 0.39 | 00:00:00 | 2015-11-11 | 1,593,000 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | 2015-11-12 | 178,300 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | 2015-11-13 | 73,200 | 0.40 | 0.41 | 0.40 | 0.40 | 00:00:00 | 2015-11-16 | 79,600 | 0.40 | 0.43 | 0.40 | 0.43 | 00:00:00 | 2015-11-17 | 612,700 | 0.43 | 0.45 | 0.43 | 0.44 | 00:00:00 | 2015-11-18 | 2,454,200 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | 2015-11-19 | 148,700 | 0.44 | 0.45 | 0.44 | 0.44 | 00:00:00 | 2015-11-20 | 260,600 | 0.43 | 0.44 | 0.43 | 0.44 | 00:00:00 | 2015-11-23 | 53,100 | 0.43 | 0.44 | 0.43 | 0.43 | 00:00:00 | 2015-11-24 | 233,000 | 0.43 | 0.43 | 0.42 | 0.43 | 00:00:00 | 2015-11-25 | 20,800 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | 2015-11-26 | 86,500 | 0.43 | 0.44 | 0.42 | 0.43 | 00:00:00 | 2015-11-27 | 201,700 | 0.44 | 0.44 | 0.43 | 0.44 | 00:00:00 | 2015-11-30 | 66,700 | 0.43 | 0.44 | 0.43 | 0.44 | 00:00:00 | 2015-12-01 | 346,500 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | 2015-12-02 | 547,400 | 0.44 | 0.47 | 0.44 | 0.47 | 00:00:00 | 2015-12-03 | 93,300 | 0.47 | 0.47 | 0.45 | 0.46 | 00:00:00 | 2015-12-04 | 73,300 | 0.46 | 0.46 | 0.45 | 0.46 | 00:00:00 | 2015-12-07 | 134,000 | 0.46 | 0.47 | 0.46 | 0.46 | 00:00:00 | 2015-12-08 | 490,400 | 0.47 | 0.47 | 0.46 | 0.47 | 00:00:00 | 2015-12-09 | 444,200 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | 2015-12-10 | 150,500 | 0.47 | 0.48 | 0.47 | 0.47 | 00:00:00 | 2015-12-11 | 187,400 | 0.46 | 0.48 | 0.46 | 0.47 | 00:00:00 | 2015-12-14 | 793,800 | 0.47 | 0.48 | 0.47 | 0.47 | 00:00:00 | 2015-12-15 | 448,500 | 0.47 | 0.48 | 0.46 | 0.48 | 00:00:00 | 2015-12-16 | 924,000 | 0.47 | 0.50 | 0.47 | 0.49 | 00:00:00 | 2015-12-17 | 114,000 | 0.49 | 0.50 | 0.49 | 0.49 | 00:00:00 | 2015-12-18 | 1,549,500 | 0.50 | 0.51 | 0.50 | 0.51 | 00:00:00 | 2015-12-21 | 355,900 | 0.51 | 0.52 | 0.50 | 0.51 | 00:00:00 | 2015-12-22 | 440,800 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | 2015-12-23 | 272,400 | 0.50 | 0.51 | 0.50 | 0.51 | 00:00:00 | 2015-12-24 | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | 2015-12-25 | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | 2015-12-28 | 75,000 | 0.50 | 0.51 | 0.50 | 0.51 | 00:00:00 | 2015-12-29 | 714,200 | 0.51 | 0.52 | 0.51 | 0.51 | 00:00:00 | 2015-12-30 | 231,700 | 0.51 | 0.51 | 0.50 | 0.51 | 00:00:00 | 2015-12-31 | 62,500 | 0.50 | 0.51 | 0.50 | 0.51 | 00:00:00 | 2016-01-01 | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | 2016-01-04 | 318,200 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|