|
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 | 2016-01-04 | 318,200 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | 2016-01-05 | 164,400 | 0.50 | 0.52 | 0.50 | 0.51 | 00:00:00 | 2016-01-06 | 104,200 | 0.51 | 0.52 | 0.51 | 0.51 | 00:00:00 | 2016-01-07 | 719,900 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | 2016-01-08 | 515,100 | 0.50 | 0.51 | 0.49 | 0.49 | 00:00:00 | 2016-01-11 | 865,900 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | 2016-01-12 | 191,300 | 0.49 | 0.51 | 0.49 | 0.51 | 00:00:00 | 2016-01-13 | 377,200 | 0.50 | 0.51 | 0.50 | 0.50 | 00:00:00 | 2016-01-14 | 12,700 | 0.49 | 0.51 | 0.49 | 0.50 | 00:00:00 | 2016-01-15 | 304,700 | 0.49 | 0.50 | 0.48 | 0.49 | 00:00:00 | 2016-01-18 | 1,331,100 | 0.49 | 0.49 | 0.45 | 0.47 | 00:00:00 | 2016-01-19 | 155,600 | 0.45 | 0.48 | 0.45 | 0.46 | 00:00:00 | 2016-01-20 | 277,100 | 0.46 | 0.46 | 0.44 | 0.44 | 00:00:00 | 2016-01-21 | 321,700 | 0.45 | 0.48 | 0.45 | 0.46 | 00:00:00 | 2016-01-22 | 177,200 | 0.48 | 0.50 | 0.47 | 0.50 | 00:00:00 | 2016-01-25 | 116,300 | 0.50 | 0.50 | 0.48 | 0.49 | 00:00:00 | 2016-01-26 | 100,200 | 0.48 | 0.49 | 0.48 | 0.48 | 00:00:00 | 2016-01-27 | 122,500 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | 2016-01-28 | 57,800 | 0.50 | 0.50 | 0.49 | 0.50 | 00:00:00 | 2016-01-29 | 381,000 | 0.48 | 0.52 | 0.48 | 0.51 | 00:00:00 | 2016-02-01 | 491,000 | 0.52 | 0.52 | 0.50 | 0.52 | 00:00:00 | 2016-02-02 | 786,800 | 0.52 | 0.52 | 0.51 | 0.51 | 00:00:00 | 2016-02-03 | 1,017,100 | 0.51 | 0.52 | 0.48 | 0.50 | 00:00:00 | 2016-02-04 | 15,300 | 0.51 | 0.51 | 0.49 | 0.50 | 00:00:00 | 2016-02-05 | 15,800 | 0.51 | 0.51 | 0.49 | 0.50 | 00:00:00 | 2016-02-08 | 118,200 | 0.49 | 0.50 | 0.48 | 0.50 | 00:00:00 | 2016-02-09 | 1,003,400 | 0.50 | 0.50 | 0.47 | 0.49 | 00:00:00 | 2016-02-10 | 91,900 | 0.47 | 0.50 | 0.47 | 0.48 | 00:00:00 | 2016-02-11 | 33,400 | 0.50 | 0.50 | 0.46 | 0.47 | 00:00:00 | 2016-02-12 | 54,800 | 0.45 | 0.49 | 0.45 | 0.48 | 00:00:00 | 2016-02-15 | 34,600 | 0.50 | 0.50 | 0.47 | 0.47 | 00:00:00 | 2016-02-16 | 77,300 | 0.49 | 0.49 | 0.47 | 0.47 | 00:00:00 | 2016-02-17 | 2,515,900 | 0.48 | 0.49 | 0.47 | 0.48 | 00:00:00 | 2016-02-18 | 29,500 | 0.49 | 0.50 | 0.47 | 0.47 | 00:00:00 | 2016-02-19 | 382,400 | 0.50 | 0.50 | 0.47 | 0.48 | 00:00:00 | 2016-02-22 | 5,900 | 0.48 | 0.48 | 0.47 | 0.48 | 00:00:00 | 2016-02-23 | 109,700 | 0.48 | 0.49 | 0.48 | 0.48 | 00:00:00 | 2016-02-24 | 9,700 | 0.47 | 0.48 | 0.47 | 0.48 | 00:00:00 | 2016-02-25 | 55,200 | 0.47 | 0.48 | 0.47 | 0.47 | 00:00:00 | 2016-02-26 | 748,500 | 0.50 | 0.51 | 0.50 | 0.51 | 00:00:00 | 2016-02-29 | 143,200 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | 2016-03-01 | 773,800 | 0.51 | 0.54 | 0.51 | 0.52 | 00:00:00 | 2016-03-02 | 144,000 | 0.53 | 0.54 | 0.52 | 0.53 | 00:00:00 | 2016-03-03 | 388,400 | 0.53 | 0.55 | 0.53 | 0.54 | 00:00:00 | 2016-03-04 | 978,800 | 0.51 | 0.57 | 0.51 | 0.57 | 00:00:00 | 2016-03-07 | 582,300 | 0.56 | 0.57 | 0.56 | 0.57 | 00:00:00 | 2016-03-08 | 1,489,500 | 0.58 | 0.59 | 0.56 | 0.56 | 00:00:00 | 2016-03-09 | 295,800 | 0.56 | 0.58 | 0.56 | 0.58 | 00:00:00 | 2016-03-10 | 348,700 | 0.58 | 0.59 | 0.57 | 0.58 | 00:00:00 | 2016-03-11 | 531,000 | 0.59 | 0.60 | 0.58 | 0.60 | 00:00:00 | 2016-03-14 | 245,400 | 0.59 | 0.61 | 0.59 | 0.60 | 00:00:00 | 2016-03-15 | 63,000 | 0.60 | 0.61 | 0.59 | 0.59 | 00:00:00 | 2016-03-16 | 413,700 | 0.59 | 0.60 | 0.59 | 0.59 | 00:00:00 | 2016-03-17 | 178,200 | 0.59 | 0.60 | 0.59 | 0.60 | 00:00:00 | 2016-03-18 | 1,413,500 | 0.60 | 0.68 | 0.60 | 0.62 | 00:00:00 | 2016-03-21 | 278,600 | 0.63 | 0.63 | 0.61 | 0.61 | 00:00:00 | 2016-03-22 | 121,600 | 0.65 | 0.65 | 0.61 | 0.61 | 00:00:00 | 2016-03-23 | 169,800 | 0.62 | 0.62 | 0.61 | 0.62 | 00:00:00 | 2016-03-24 | 154,400 | 0.63 | 0.63 | 0.61 | 0.61 | 00:00:00 | 2016-03-25 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | 2016-03-28 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | 2016-03-29 | 183,700 | 0.62 | 0.62 | 0.60 | 0.61 | 00:00:00 | 2016-03-30 | 156,400 | 0.62 | 0.62 | 0.60 | 0.61 | 00:00:00 | 2016-03-31 | 352,100 | 0.60 | 0.62 | 0.60 | 0.61 | 00:00:00 | 2016-04-01 | 176,100 | 0.60 | 0.61 | 0.60 | 0.61 | 00:00:00 | 2016-04-04 | 727,100 | 0.62 | 0.62 | 0.60 | 0.60 | 00:00:00 | 2016-04-05 | 204,500 | 0.60 | 0.60 | 0.58 | 0.60 | 00:00:00 | 2016-04-06 | 422,900 | 0.61 | 0.63 | 0.61 | 0.62 | 00:00:00 | 2016-04-07 | 197,300 | 0.62 | 0.63 | 0.62 | 0.62 | 00:00:00 | 2016-04-08 | 387,100 | 0.63 | 0.63 | 0.61 | 0.61 | 00:00:00 | 2016-04-11 | 37,900 | 0.62 | 0.63 | 0.61 | 0.61 | 00:00:00 | 2016-04-12 | 719,400 | 0.62 | 0.64 | 0.62 | 0.64 | 00:00:00 | 2016-04-13 | 1,647,600 | 0.64 | 0.67 | 0.64 | 0.66 | 00:00:00 | 2016-04-14 | 219,600 | 0.67 | 0.67 | 0.65 | 0.66 | 00:00:00 | 2016-04-15 | 735,800 | 0.66 | 0.69 | 0.66 | 0.68 | 00:00:00 | 2016-04-18 | 1,091,800 | 0.68 | 0.71 | 0.68 | 0.71 | 00:00:00 | 2016-04-19 | 983,000 | 0.71 | 0.73 | 0.69 | 0.69 | 00:00:00 | 2016-04-20 | 160,200 | 0.70 | 0.70 | 0.69 | 0.70 | 00:00:00 | 2016-04-21 | 821,600 | 0.70 | 0.73 | 0.70 | 0.70 | 00:00:00 | 2016-04-22 | 208,600 | 0.71 | 0.71 | 0.70 | 0.70 | 00:00:00 | 2016-04-25 | 288,500 | 0.71 | 0.72 | 0.70 | 0.72 | 00:00:00 | 2016-04-26 | 865,600 | 0.72 | 0.72 | 0.69 | 0.70 | 00:00:00 | 2016-04-27 | 693,500 | 0.70 | 0.70 | 0.69 | 0.70 | 00:00:00 | 2016-04-28 | 1,349,900 | 0.70 | 0.70 | 0.68 | 0.68 | 00:00:00 | 2016-04-29 | 1,016,300 | 0.63 | 0.68 | 0.63 | 0.68 | 00:00:00 | 2016-05-02 | 202,300 | 0.69 | 0.69 | 0.67 | 0.67 | 00:00:00 | 2016-05-03 | 404,500 | 0.68 | 0.68 | 0.64 | 0.66 | 00:00:00 | 2016-05-04 | 210,400 | 0.64 | 0.66 | 0.64 | 0.64 | 00:00:00 | 2016-05-05 | 157,900 | 0.64 | 0.66 | 0.64 | 0.65 | 00:00:00 | 2016-05-06 | 1,347,900 | 0.62 | 0.64 | 0.60 | 0.62 | 00:00:00 | 2016-05-09 | 478,000 | 0.61 | 0.61 | 0.59 | 0.60 | 00:00:00 | 2016-05-10 | 306,800 | 0.59 | 0.60 | 0.58 | 0.60 | 00:00:00 | 2016-05-11 | 188,100 | 0.60 | 0.61 | 0.60 | 0.61 | 00:00:00 | 2016-05-12 | 423,300 | 0.62 | 0.64 | 0.61 | 0.64 | 00:00:00 | 2016-05-13 | 246,700 | 0.64 | 0.64 | 0.62 | 0.64 | 00:00:00 | 2016-05-16 | 27,300 | 0.64 | 0.64 | 0.63 | 0.63 | 00:00:00 | 2016-05-17 | 17,700 | 0.62 | 0.63 | 0.62 | 0.62 | 00:00:00 | 2016-05-18 | 84,900 | 0.61 | 0.63 | 0.61 | 0.62 | 00:00:00 | 2016-05-19 | 90,200 | 0.61 | 0.62 | 0.60 | 0.61 | 00:00:00 | 2016-05-20 | 38,500 | 0.61 | 0.62 | 0.61 | 0.61 | 00:00:00 | 2016-05-23 | 37,800 | 0.62 | 0.63 | 0.60 | 0.63 | 00:00:00 | 2016-05-24 | 133,600 | 0.63 | 0.63 | 0.60 | 0.63 | 00:00:00 | 2016-05-25 | 175,800 | 0.61 | 0.64 | 0.61 | 0.63 | 00:00:00 | 2016-05-26 | 127,600 | 0.63 | 0.63 | 0.61 | 0.62 | 00:00:00 | 2016-05-27 | 69,400 | 0.62 | 0.63 | 0.61 | 0.62 | 00:00:00 | 2016-05-30 | 64,800 | 0.63 | 0.63 | 0.61 | 0.61 | 00:00:00 | 2016-05-31 | 60,100 | 0.61 | 0.62 | 0.61 | 0.61 | 00:00:00 | 2016-06-01 | 105,700 | 0.61 | 0.61 | 0.59 | 0.60 | 00:00:00 | 2016-06-02 | 495,100 | 0.60 | 0.61 | 0.58 | 0.59 | 00:00:00 | 2016-06-03 | 297,300 | 0.59 | 0.61 | 0.57 | 0.61 | 00:00:00 | 2016-06-06 | 52,400 | 0.59 | 0.60 | 0.58 | 0.60 | 00:00:00 | 2016-06-07 | 46,400 | 0.59 | 0.60 | 0.58 | 0.59 | 00:00:00 | 2016-06-08 | 55,600 | 0.59 | 0.60 | 0.58 | 0.59 | 00:00:00 | 2016-06-09 | 106,400 | 0.58 | 0.60 | 0.58 | 0.60 | 00:00:00 | 2016-06-10 | 229,500 | 0.57 | 0.60 | 0.57 | 0.60 | 00:00:00 | 2016-06-13 | 241,000 | 0.58 | 0.60 | 0.58 | 0.58 | 00:00:00 | 2016-06-14 | 164,900 | 0.57 | 0.59 | 0.57 | 0.59 | 00:00:00 | 2016-06-15 | 112,600 | 0.57 | 0.59 | 0.57 | 0.58 | 00:00:00 | 2016-06-16 | 352,600 | 0.57 | 0.60 | 0.56 | 0.59 | 00:00:00 | 2016-06-17 | 583,800 | 0.59 | 0.60 | 0.56 | 0.56 | 00:00:00 | 2016-06-20 | 157,400 | 0.56 | 0.59 | 0.56 | 0.58 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|