|
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 2024-04-18 | | Date | Volume | Open | High | Low | Close | Time | 2016-12-05 | 132,800 | 0.70 | 0.72 | 0.70 | 0.72 | 00:00:00 | 2016-12-06 | 140,800 | 0.72 | 0.73 | 0.72 | 0.73 | 00:00:00 | 2016-12-07 | 487,300 | 0.73 | 0.76 | 0.72 | 0.76 | 00:00:00 | 2016-12-08 | 531,800 | 0.77 | 0.80 | 0.77 | 0.80 | 00:00:00 | 2016-12-09 | 483,800 | 0.81 | 0.84 | 0.80 | 0.81 | 00:00:00 | 2016-12-12 | 76,700 | 0.82 | 0.82 | 0.81 | 0.81 | 00:00:00 | 2016-12-13 | 258,600 | 0.82 | 0.82 | 0.78 | 0.80 | 00:00:00 | 2016-12-14 | 290,200 | 0.80 | 0.80 | 0.78 | 0.78 | 00:00:00 | 2016-12-15 | 104,500 | 0.79 | 0.79 | 0.76 | 0.77 | 00:00:00 | 2016-12-16 | 87,800 | 0.77 | 0.78 | 0.76 | 0.78 | 00:00:00 | 2016-12-19 | 61,200 | 0.77 | 0.78 | 0.77 | 0.78 | 00:00:00 | 2016-12-20 | 113,000 | 0.77 | 0.79 | 0.77 | 0.77 | 00:00:00 | 2016-12-21 | 56,100 | 0.77 | 0.78 | 0.76 | 0.76 | 00:00:00 | 2016-12-22 | 319,800 | 0.77 | 0.77 | 0.73 | 0.73 | 00:00:00 | 2016-12-23 | 136,700 | 0.73 | 0.74 | 0.73 | 0.74 | 00:00:00 | 2016-12-26 | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | 2016-12-27 | 190,700 | 0.73 | 0.75 | 0.73 | 0.74 | 00:00:00 | 2016-12-28 | 441,500 | 0.73 | 0.76 | 0.73 | 0.75 | 00:00:00 | 2016-12-29 | 174,800 | 0.75 | 0.77 | 0.75 | 0.76 | 00:00:00 | 2016-12-30 | 393,300 | 0.77 | 0.77 | 0.75 | 0.75 | 00:00:00 | 2017-01-02 | 154,700 | 0.76 | 0.77 | 0.76 | 0.76 | 00:00:00 | 2017-01-03 | 105,100 | 0.77 | 0.77 | 0.76 | 0.76 | 00:00:00 | 2017-01-04 | 142,300 | 0.76 | 0.77 | 0.76 | 0.76 | 00:00:00 | 2017-01-05 | 131,000 | 0.76 | 0.77 | 0.76 | 0.76 | 00:00:00 | 2017-01-06 | 65,500 | 0.76 | 0.76 | 0.75 | 0.76 | 00:00:00 | 2017-01-09 | 114,000 | 0.75 | 0.76 | 0.72 | 0.74 | 00:00:00 | 2017-01-10 | 139,800 | 0.73 | 0.74 | 0.72 | 0.74 | 00:00:00 | 2017-01-11 | 77,400 | 0.75 | 0.75 | 0.73 | 0.73 | 00:00:00 | 2017-01-12 | 161,000 | 0.73 | 0.74 | 0.71 | 0.71 | 00:00:00 | 2017-01-13 | 367,500 | 0.72 | 0.72 | 0.71 | 0.71 | 00:00:00 | 2017-01-16 | 254,200 | 0.70 | 0.70 | 0.68 | 0.68 | 00:00:00 | 2017-01-17 | 709,500 | 0.67 | 0.69 | 0.65 | 0.69 | 00:00:00 | 2017-01-18 | 129,300 | 0.70 | 0.71 | 0.69 | 0.71 | 00:00:00 | 2017-01-19 | 473,100 | 0.71 | 0.72 | 0.71 | 0.72 | 00:00:00 | 2017-01-20 | 83,800 | 0.72 | 0.72 | 0.70 | 0.71 | 00:00:00 | 2017-01-23 | 53,400 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2017-01-24 | 140,400 | 0.70 | 0.71 | 0.70 | 0.70 | 00:00:00 | 2017-01-25 | 539,000 | 0.70 | 0.74 | 0.70 | 0.72 | 00:00:00 | 2017-01-26 | 140,800 | 0.73 | 0.73 | 0.72 | 0.72 | 00:00:00 | 2017-01-27 | 153,800 | 0.71 | 0.72 | 0.70 | 0.71 | 00:00:00 | 2017-01-30 | 192,700 | 0.72 | 0.72 | 0.69 | 0.69 | 00:00:00 | 2017-01-31 | 194,100 | 0.70 | 0.71 | 0.69 | 0.69 | 00:00:00 | 2017-02-01 | 114,500 | 0.69 | 0.70 | 0.69 | 0.69 | 00:00:00 | 2017-02-02 | 94,600 | 0.70 | 0.70 | 0.69 | 0.69 | 00:00:00 | 2017-02-03 | 120,600 | 0.69 | 0.70 | 0.69 | 0.70 | 00:00:00 | 2017-02-06 | 116,300 | 0.69 | 0.71 | 0.69 | 0.69 | 00:00:00 | 2017-02-07 | 125,300 | 0.69 | 0.70 | 0.68 | 0.68 | 00:00:00 | 2017-02-08 | 33,900 | 0.68 | 0.69 | 0.68 | 0.69 | 00:00:00 | 2017-02-09 | 866,300 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | 2017-02-10 | 253,300 | 0.69 | 0.70 | 0.68 | 0.69 | 00:00:00 | 2017-02-13 | 85,600 | 0.69 | 0.69 | 0.68 | 0.69 | 00:00:00 | 2017-02-14 | 175,600 | 0.69 | 0.69 | 0.68 | 0.69 | 00:00:00 | 2017-02-15 | 165,000 | 0.70 | 0.70 | 0.69 | 0.70 | 00:00:00 | 2017-02-16 | 191,600 | 0.70 | 0.71 | 0.69 | 0.69 | 00:00:00 | 2017-02-17 | 195,100 | 0.69 | 0.70 | 0.69 | 0.70 | 00:00:00 | 2017-02-20 | 39,700 | 0.70 | 0.70 | 0.69 | 0.70 | 00:00:00 | 2017-02-21 | 379,000 | 0.70 | 0.72 | 0.70 | 0.71 | 00:00:00 | 2017-02-22 | 116,300 | 0.71 | 0.71 | 0.70 | 0.70 | 00:00:00 | 2017-02-23 | 125,500 | 0.71 | 0.72 | 0.70 | 0.71 | 00:00:00 | 2017-02-24 | 598,400 | 0.72 | 0.75 | 0.72 | 0.73 | 00:00:00 | 2017-02-27 | 279,700 | 0.74 | 0.74 | 0.72 | 0.73 | 00:00:00 | 2017-02-28 | 181,000 | 0.73 | 0.74 | 0.73 | 0.73 | 00:00:00 | 2017-03-01 | 198,700 | 0.73 | 0.74 | 0.73 | 0.74 | 00:00:00 | 2017-03-02 | 299,300 | 0.74 | 0.76 | 0.74 | 0.75 | 00:00:00 | 2017-03-03 | 519,500 | 0.74 | 0.77 | 0.74 | 0.76 | 00:00:00 | 2017-03-06 | 286,100 | 0.77 | 0.77 | 0.75 | 0.75 | 00:00:00 | 2017-03-07 | 210,000 | 0.75 | 0.76 | 0.75 | 0.75 | 00:00:00 | 2017-03-08 | 102,100 | 0.75 | 0.76 | 0.75 | 0.75 | 00:00:00 | 2017-03-09 | 84,200 | 0.76 | 0.76 | 0.75 | 0.75 | 00:00:00 | 2017-03-10 | 120,600 | 0.76 | 0.76 | 0.75 | 0.75 | 00:00:00 | 2017-03-13 | 61,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2017-03-14 | 92,100 | 0.76 | 0.76 | 0.74 | 0.74 | 00:00:00 | 2017-03-15 | 286,200 | 0.75 | 0.76 | 0.72 | 0.73 | 00:00:00 | 2017-03-16 | 229,600 | 0.74 | 0.74 | 0.73 | 0.73 | 00:00:00 | 2017-03-17 | 265,300 | 0.72 | 0.75 | 0.72 | 0.73 | 00:00:00 | 2017-03-20 | 495,400 | 0.74 | 0.76 | 0.74 | 0.76 | 00:00:00 | 2017-03-21 | 1,068,100 | 0.77 | 0.79 | 0.77 | 0.77 | 00:00:00 | 2017-03-22 | 415,300 | 0.77 | 0.78 | 0.76 | 0.77 | 00:00:00 | 2017-03-23 | 965,100 | 0.78 | 0.79 | 0.77 | 0.79 | 00:00:00 | 2017-03-24 | 650,000 | 0.79 | 0.79 | 0.77 | 0.79 | 00:00:00 | 2017-03-27 | 165,300 | 0.79 | 0.80 | 0.78 | 0.79 | 00:00:00 | 2017-03-28 | 375,400 | 0.79 | 0.81 | 0.79 | 0.81 | 00:00:00 | 2017-03-29 | 447,300 | 0.81 | 0.83 | 0.81 | 0.83 | 00:00:00 | 2017-03-30 | 641,700 | 0.83 | 0.85 | 0.83 | 0.85 | 00:00:00 | 2017-03-31 | 577,900 | 0.84 | 0.86 | 0.84 | 0.84 | 00:00:00 | 2017-04-03 | 389,500 | 0.84 | 0.86 | 0.84 | 0.85 | 00:00:00 | 2017-04-04 | 419,700 | 0.84 | 0.86 | 0.84 | 0.85 | 00:00:00 | 2017-04-05 | 463,800 | 0.86 | 0.86 | 0.85 | 0.86 | 00:00:00 | 2017-04-06 | 682,400 | 0.85 | 0.87 | 0.85 | 0.87 | 00:00:00 | 2017-04-07 | 533,600 | 0.86 | 0.88 | 0.86 | 0.87 | 00:00:00 | 2017-04-10 | 204,600 | 0.87 | 0.88 | 0.87 | 0.87 | 00:00:00 | 2017-04-11 | 244,100 | 0.88 | 0.88 | 0.87 | 0.87 | 00:00:00 | 2017-04-12 | 625,700 | 0.87 | 0.88 | 0.86 | 0.86 | 00:00:00 | 2017-04-13 | 200,100 | 0.86 | 0.87 | 0.86 | 0.87 | 00:00:00 | 2017-04-14 | 0 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | 2017-04-17 | 0 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | 2017-04-18 | 569,900 | 0.87 | 0.89 | 0.85 | 0.87 | 00:00:00 | 2017-04-19 | 362,800 | 0.87 | 0.88 | 0.86 | 0.86 | 00:00:00 | 2017-04-20 | 629,400 | 0.87 | 0.87 | 0.86 | 0.86 | 00:00:00 | 2017-04-21 | 574,700 | 0.87 | 0.87 | 0.83 | 0.83 | 00:00:00 | 2017-04-24 | 541,100 | 0.85 | 0.87 | 0.84 | 0.86 | 00:00:00 | 2017-04-25 | 239,700 | 0.87 | 0.87 | 0.86 | 0.86 | 00:00:00 | 2017-04-26 | 296,300 | 0.87 | 0.87 | 0.86 | 0.86 | 00:00:00 | 2017-04-27 | 382,800 | 0.87 | 0.87 | 0.86 | 0.86 | 00:00:00 | 2017-04-28 | 561,000 | 0.86 | 0.86 | 0.85 | 0.85 | 00:00:00 | 2017-05-01 | 0 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | 2017-05-02 | 416,500 | 0.86 | 0.87 | 0.85 | 0.87 | 00:00:00 | 2017-05-03 | 417,700 | 0.87 | 0.87 | 0.85 | 0.87 | 00:00:00 | 2017-05-04 | 654,900 | 0.87 | 0.88 | 0.87 | 0.88 | 00:00:00 | 2017-05-05 | 849,500 | 0.87 | 0.88 | 0.87 | 0.88 | 00:00:00 | 2017-05-08 | 621,600 | 0.88 | 0.88 | 0.86 | 0.88 | 00:00:00 | 2017-05-09 | 369,200 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | 2017-05-10 | 464,400 | 0.88 | 0.89 | 0.88 | 0.89 | 00:00:00 | 2017-05-11 | 1,482,500 | 0.89 | 0.91 | 0.89 | 0.91 | 00:00:00 | 2017-05-12 | 1,180,600 | 0.91 | 0.96 | 0.91 | 0.96 | 00:00:00 | 2017-05-15 | 1,669,800 | 0.97 | 1.00 | 0.97 | 1.00 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|