|
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 | 2016-06-20 | 157,400 | 0.56 | 0.59 | 0.56 | 0.58 | 00:00:00 | 2016-06-21 | 86,600 | 0.58 | 0.58 | 0.57 | 0.57 | 00:00:00 | 2016-06-22 | 12,100 | 0.56 | 0.58 | 0.56 | 0.58 | 00:00:00 | 2016-06-23 | 162,000 | 0.57 | 0.59 | 0.57 | 0.58 | 00:00:00 | 2016-06-24 | 406,000 | 0.54 | 0.56 | 0.47 | 0.56 | 00:00:00 | 2016-06-27 | 61,600 | 0.55 | 0.55 | 0.53 | 0.53 | 00:00:00 | 2016-06-28 | 196,500 | 0.53 | 0.56 | 0.53 | 0.55 | 00:00:00 | 2016-06-29 | 90,400 | 0.54 | 0.56 | 0.54 | 0.54 | 00:00:00 | 2016-06-30 | 33,600 | 0.55 | 0.55 | 0.54 | 0.54 | 00:00:00 | 2016-07-01 | 32,700 | 0.54 | 0.55 | 0.54 | 0.55 | 00:00:00 | 2016-07-04 | 409,100 | 0.54 | 0.54 | 0.52 | 0.54 | 00:00:00 | 2016-07-05 | 89,200 | 0.54 | 0.55 | 0.54 | 0.54 | 00:00:00 | 2016-07-06 | 319,700 | 0.54 | 0.54 | 0.52 | 0.52 | 00:00:00 | 2016-07-07 | 59,900 | 0.53 | 0.53 | 0.52 | 0.53 | 00:00:00 | 2016-07-08 | 152,100 | 0.52 | 0.54 | 0.52 | 0.53 | 00:00:00 | 2016-07-11 | 120,700 | 0.52 | 0.54 | 0.52 | 0.53 | 00:00:00 | 2016-07-12 | 190,800 | 0.53 | 0.55 | 0.53 | 0.55 | 00:00:00 | 2016-07-13 | 28,600 | 0.55 | 0.55 | 0.54 | 0.54 | 00:00:00 | 2016-07-14 | 122,100 | 0.55 | 0.57 | 0.54 | 0.54 | 00:00:00 | 2016-07-15 | 123,200 | 0.54 | 0.57 | 0.54 | 0.54 | 00:00:00 | 2016-07-18 | 98,400 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | 2016-07-19 | 184,300 | 0.54 | 0.55 | 0.54 | 0.54 | 00:00:00 | 2016-07-20 | 49,700 | 0.54 | 0.55 | 0.54 | 0.54 | 00:00:00 | 2016-07-21 | 85,400 | 0.54 | 0.55 | 0.54 | 0.55 | 00:00:00 | 2016-07-22 | 72,700 | 0.55 | 0.57 | 0.55 | 0.56 | 00:00:00 | 2016-07-25 | 65,600 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | 2016-07-26 | 230,100 | 0.56 | 0.60 | 0.56 | 0.59 | 00:00:00 | 2016-07-27 | 145,300 | 0.59 | 0.60 | 0.59 | 0.59 | 00:00:00 | 2016-07-28 | 20,500 | 0.59 | 0.59 | 0.58 | 0.58 | 00:00:00 | 2016-07-29 | 151,200 | 0.58 | 0.59 | 0.58 | 0.59 | 00:00:00 | 2016-08-01 | 86,300 | 0.58 | 0.59 | 0.58 | 0.58 | 00:00:00 | 2016-08-02 | 58,600 | 0.58 | 0.59 | 0.58 | 0.58 | 00:00:00 | 2016-08-03 | 46,100 | 0.58 | 0.59 | 0.58 | 0.58 | 00:00:00 | 2016-08-04 | 299,700 | 0.59 | 0.60 | 0.59 | 0.60 | 00:00:00 | 2016-08-05 | 65,000 | 0.59 | 0.60 | 0.59 | 0.60 | 00:00:00 | 2016-08-08 | 57,800 | 0.58 | 0.60 | 0.58 | 0.60 | 00:00:00 | 2016-08-09 | 253,200 | 0.60 | 0.64 | 0.60 | 0.63 | 00:00:00 | 2016-08-10 | 59,100 | 0.60 | 0.63 | 0.60 | 0.63 | 00:00:00 | 2016-08-11 | 111,500 | 0.64 | 0.64 | 0.62 | 0.63 | 00:00:00 | 2016-08-12 | 113,500 | 0.64 | 0.64 | 0.63 | 0.64 | 00:00:00 | 2016-08-15 | 183,400 | 0.64 | 0.66 | 0.64 | 0.66 | 00:00:00 | 2016-08-16 | 478,200 | 0.66 | 0.66 | 0.64 | 0.64 | 00:00:00 | 2016-08-17 | 48,700 | 0.64 | 0.64 | 0.63 | 0.64 | 00:00:00 | 2016-08-18 | 41,000 | 0.65 | 0.65 | 0.64 | 0.64 | 00:00:00 | 2016-08-19 | 110,700 | 0.65 | 0.65 | 0.63 | 0.63 | 00:00:00 | 2016-08-22 | 3,900 | 0.65 | 0.65 | 0.63 | 0.63 | 00:00:00 | 2016-08-23 | 65,800 | 0.65 | 0.65 | 0.63 | 0.63 | 00:00:00 | 2016-08-24 | 83,800 | 0.65 | 0.65 | 0.63 | 0.64 | 00:00:00 | 2016-08-25 | 107,800 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | 2016-08-26 | 172,100 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | 2016-08-29 | 23,500 | 0.63 | 0.63 | 0.62 | 0.62 | 00:00:00 | 2016-08-30 | 210,100 | 0.63 | 0.64 | 0.63 | 0.64 | 00:00:00 | 2016-08-31 | 152,200 | 0.63 | 0.65 | 0.63 | 0.64 | 00:00:00 | 2016-09-01 | 322,500 | 0.63 | 0.66 | 0.63 | 0.66 | 00:00:00 | 2016-09-02 | 233,500 | 0.64 | 0.68 | 0.64 | 0.67 | 00:00:00 | 2016-09-05 | 87,400 | 0.68 | 0.68 | 0.67 | 0.68 | 00:00:00 | 2016-09-06 | 118,300 | 0.68 | 0.68 | 0.67 | 0.68 | 00:00:00 | 2016-09-07 | 374,700 | 0.68 | 0.70 | 0.68 | 0.70 | 00:00:00 | 2016-09-08 | 191,600 | 0.69 | 0.70 | 0.69 | 0.70 | 00:00:00 | 2016-09-09 | 181,000 | 0.70 | 0.70 | 0.68 | 0.70 | 00:00:00 | 2016-09-12 | 274,000 | 0.65 | 0.68 | 0.65 | 0.68 | 00:00:00 | 2016-09-13 | 199,400 | 0.70 | 0.70 | 0.65 | 0.67 | 00:00:00 | 2016-09-14 | 190,100 | 0.68 | 0.68 | 0.67 | 0.67 | 00:00:00 | 2016-09-15 | 230,600 | 0.68 | 0.68 | 0.66 | 0.66 | 00:00:00 | 2016-09-16 | 794,800 | 0.66 | 0.67 | 0.64 | 0.65 | 00:00:00 | 2016-09-19 | 133,900 | 0.67 | 0.69 | 0.66 | 0.69 | 00:00:00 | 2016-09-20 | 25,800 | 0.69 | 0.69 | 0.68 | 0.69 | 00:00:00 | 2016-09-21 | 412,400 | 0.68 | 0.68 | 0.66 | 0.67 | 00:00:00 | 2016-09-22 | 99,800 | 0.68 | 0.68 | 0.67 | 0.67 | 00:00:00 | 2016-09-23 | 148,200 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | 2016-09-26 | 275,300 | 0.67 | 0.68 | 0.67 | 0.68 | 00:00:00 | 2016-09-27 | 53,300 | 0.68 | 0.68 | 0.67 | 0.67 | 00:00:00 | 2016-09-28 | 250,800 | 0.67 | 0.68 | 0.67 | 0.68 | 00:00:00 | 2016-09-29 | 51,600 | 0.68 | 0.69 | 0.68 | 0.68 | 00:00:00 | 2016-09-30 | 192,200 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | 2016-10-03 | 17,900 | 0.69 | 0.69 | 0.68 | 0.69 | 00:00:00 | 2016-10-04 | 42,600 | 0.68 | 0.68 | 0.67 | 0.68 | 00:00:00 | 2016-10-05 | 17,000 | 0.69 | 0.69 | 0.68 | 0.68 | 00:00:00 | 2016-10-06 | 39,300 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | 2016-10-07 | 120,200 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | 2016-10-10 | 76,300 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | 2016-10-11 | 172,800 | 0.68 | 0.68 | 0.67 | 0.68 | 00:00:00 | 2016-10-12 | 92,000 | 0.68 | 0.68 | 0.67 | 0.68 | 00:00:00 | 2016-10-13 | 239,500 | 0.67 | 0.68 | 0.67 | 0.67 | 00:00:00 | 2016-10-14 | 88,100 | 0.67 | 0.68 | 0.67 | 0.68 | 00:00:00 | 2016-10-17 | 148,300 | 0.68 | 0.69 | 0.68 | 0.68 | 00:00:00 | 2016-10-18 | 72,200 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | 2016-10-19 | 102,100 | 0.68 | 0.68 | 0.67 | 0.68 | 00:00:00 | 2016-10-20 | 381,200 | 0.68 | 0.70 | 0.68 | 0.70 | 00:00:00 | 2016-10-21 | 196,500 | 0.69 | 0.70 | 0.69 | 0.70 | 00:00:00 | 2016-10-24 | 870,700 | 0.70 | 0.73 | 0.70 | 0.72 | 00:00:00 | 2016-10-25 | 236,000 | 0.72 | 0.73 | 0.71 | 0.72 | 00:00:00 | 2016-10-26 | 615,600 | 0.71 | 0.72 | 0.70 | 0.71 | 00:00:00 | 2016-10-27 | 201,900 | 0.71 | 0.71 | 0.70 | 0.71 | 00:00:00 | 2016-10-28 | 323,000 | 0.70 | 0.71 | 0.70 | 0.71 | 00:00:00 | 2016-10-31 | 136,900 | 0.71 | 0.71 | 0.70 | 0.70 | 00:00:00 | 2016-11-01 | 205,100 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2016-11-02 | 238,800 | 0.70 | 0.71 | 0.70 | 0.70 | 00:00:00 | 2016-11-03 | 19,700 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2016-11-04 | 476,600 | 0.70 | 0.71 | 0.69 | 0.70 | 00:00:00 | 2016-11-07 | 462,800 | 0.71 | 0.72 | 0.71 | 0.72 | 00:00:00 | 2016-11-08 | 37,700 | 0.72 | 0.72 | 0.71 | 0.71 | 00:00:00 | 2016-11-09 | 217,700 | 0.69 | 0.71 | 0.69 | 0.70 | 00:00:00 | 2016-11-10 | 394,500 | 0.71 | 0.72 | 0.68 | 0.69 | 00:00:00 | 2016-11-11 | 330,400 | 0.68 | 0.71 | 0.68 | 0.69 | 00:00:00 | 2016-11-14 | 248,700 | 0.70 | 0.70 | 0.68 | 0.69 | 00:00:00 | 2016-11-15 | 91,600 | 0.69 | 0.70 | 0.69 | 0.69 | 00:00:00 | 2016-11-16 | 1,049,900 | 0.68 | 0.70 | 0.68 | 0.69 | 00:00:00 | 2016-11-17 | 355,500 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | 2016-11-18 | 185,300 | 0.69 | 0.69 | 0.68 | 0.69 | 00:00:00 | 2016-11-21 | 85,100 | 0.69 | 0.70 | 0.69 | 0.69 | 00:00:00 | 2016-11-22 | 76,900 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2016-11-23 | 95,400 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2016-11-24 | 208,400 | 0.70 | 0.71 | 0.69 | 0.70 | 00:00:00 | 2016-11-25 | 126,300 | 0.70 | 0.72 | 0.70 | 0.72 | 00:00:00 | 2016-11-28 | 50,000 | 0.72 | 0.72 | 0.70 | 0.70 | 00:00:00 | 2016-11-29 | 40,300 | 0.71 | 0.71 | 0.70 | 0.70 | 00:00:00 | 2016-11-30 | 253,800 | 0.71 | 0.71 | 0.70 | 0.71 | 00:00:00 | 2016-12-01 | 16,800 | 0.71 | 0.72 | 0.71 | 0.71 | 00:00:00 | 2016-12-02 | 288,300 | 0.71 | 0.73 | 0.71 | 0.71 | 00:00:00 | 2016-12-05 | 132,800 | 0.70 | 0.72 | 0.70 | 0.72 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|