|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2002-01-07 | 3,701,100 | 0.87 | 0.89 | 0.87 | 0.88 | 00:00:00 | 2002-01-08 | 3,813,400 | 0.88 | 0.90 | 0.88 | 0.88 | 00:00:00 | 2002-01-09 | 3,592,000 | 0.88 | 0.88 | 0.87 | 0.88 | 00:00:00 | 2002-01-10 | 4,192,000 | 0.87 | 0.88 | 0.86 | 0.87 | 00:00:00 | 2002-01-11 | 2,572,800 | 0.88 | 0.88 | 0.87 | 0.87 | 00:00:00 | 2002-01-14 | 7,943,800 | 0.87 | 0.88 | 0.84 | 0.84 | 00:00:00 | 2002-01-15 | 4,043,400 | 0.84 | 0.87 | 0.84 | 0.86 | 00:00:00 | 2002-01-16 | 2,056,600 | 0.86 | 0.87 | 0.85 | 0.86 | 00:00:00 | 2002-01-17 | 7,525,300 | 0.87 | 0.88 | 0.85 | 0.85 | 00:00:00 | 2002-01-18 | 5,984,900 | 0.85 | 0.87 | 0.84 | 0.86 | 00:00:00 | 2002-01-21 | 1,910,400 | 0.85 | 0.86 | 0.84 | 0.86 | 00:00:00 | 2002-01-22 | 4,942,500 | 0.86 | 0.88 | 0.85 | 0.87 | 00:00:00 | 2002-01-23 | 3,916,600 | 0.87 | 0.87 | 0.85 | 0.85 | 00:00:00 | 2002-01-24 | 6,852,900 | 0.85 | 0.86 | 0.83 | 0.84 | 00:00:00 | 2002-01-25 | 2,540,300 | 0.84 | 0.85 | 0.83 | 0.84 | 00:00:00 | 2002-01-28 | 2,354,700 | 0.84 | 0.85 | 0.82 | 0.83 | 00:00:00 | 2002-01-29 | 12,788,000 | 0.82 | 0.83 | 0.80 | 0.82 | 00:00:00 | 2002-01-30 | 3,944,300 | 0.81 | 0.82 | 0.80 | 0.81 | 00:00:00 | 2002-01-31 | 2,888,900 | 0.82 | 0.83 | 0.81 | 0.81 | 00:00:00 | 2002-02-01 | 20,000 | 0.82 | 0.83 | 0.83 | 0.83 | 00:00:00 | 2002-02-04 | 1,640,600 | 0.83 | 0.84 | 0.82 | 0.83 | 00:00:00 | 2002-02-05 | 5,747,000 | 0.83 | 0.84 | 0.80 | 0.81 | 00:00:00 | 2002-02-06 | 2,760,700 | 0.81 | 0.83 | 0.81 | 0.82 | 00:00:00 | 2002-02-07 | 3,520,400 | 0.82 | 0.84 | 0.82 | 0.82 | 00:00:00 | 2002-02-08 | 2,279,400 | 0.83 | 0.84 | 0.82 | 0.83 | 00:00:00 | 2002-02-11 | 9,191,900 | 0.85 | 0.87 | 0.84 | 0.85 | 00:00:00 | 2002-02-13 | 2,469,200 | 0.86 | 0.86 | 0.83 | 0.84 | 00:00:00 | 2002-02-14 | 629,000 | 0.84 | 0.85 | 0.83 | 0.84 | 00:00:00 | 2002-02-15 | 1,167,200 | 0.84 | 0.84 | 0.83 | 0.83 | 00:00:00 | 2002-02-18 | 933,000 | 0.83 | 0.84 | 0.82 | 0.82 | 00:00:00 | 2002-02-19 | 3,528,700 | 0.82 | 0.83 | 0.81 | 0.82 | 00:00:00 | 2002-02-20 | 28,000 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | 2002-02-21 | 305,000 | 0.82 | 0.81 | 0.81 | 0.81 | 00:00:00 | 2002-02-22 | 3,632,800 | 0.82 | 0.82 | 0.80 | 0.80 | 00:00:00 | 2002-02-25 | 2,239,200 | 0.80 | 0.81 | 0.80 | 0.80 | 00:00:00 | 2002-02-26 | 2,996,100 | 0.81 | 0.82 | 0.80 | 0.82 | 00:00:00 | 2002-02-27 | 4,257,400 | 0.82 | 0.82 | 0.80 | 0.82 | 00:00:00 | 2002-02-28 | 2,320,500 | 0.81 | 0.82 | 0.81 | 0.82 | 00:00:00 | 2002-03-01 | 11,381,400 | 0.82 | 0.86 | 0.82 | 0.85 | 00:00:00 | 2002-03-04 | 5,790,100 | 0.86 | 0.87 | 0.85 | 0.86 | 00:00:00 | 2002-03-05 | 7,960,800 | 0.86 | 0.88 | 0.85 | 0.87 | 00:00:00 | 2002-03-06 | 5,780,700 | 0.87 | 0.88 | 0.86 | 0.88 | 00:00:00 | 2002-03-07 | 7,333,400 | 0.88 | 0.90 | 0.88 | 0.88 | 00:00:00 | 2002-03-08 | 13,463,600 | 0.89 | 0.92 | 0.88 | 0.91 | 00:00:00 | 2002-03-11 | 6,566,200 | 0.91 | 0.92 | 0.90 | 0.90 | 00:00:00 | 2002-03-12 | 11,636,700 | 0.90 | 0.91 | 0.89 | 0.90 | 00:00:00 | 2002-03-13 | 1,279,400 | 0.90 | 0.91 | 0.90 | 0.91 | 00:00:00 | 2002-03-14 | 4,570,500 | 0.90 | 0.92 | 0.90 | 0.91 | 00:00:00 | 2002-03-15 | 2,049,000 | 0.91 | 0.92 | 0.90 | 0.91 | 00:00:00 | 2002-03-18 | 5,105,800 | 0.92 | 0.93 | 0.91 | 0.92 | 00:00:00 | 2002-03-19 | 2,471,200 | 0.92 | 0.93 | 0.91 | 0.92 | 00:00:00 | 2002-03-20 | 7,236,100 | 0.92 | 0.92 | 0.90 | 0.91 | 00:00:00 | 2002-03-21 | 3,548,800 | 0.90 | 0.92 | 0.90 | 0.91 | 00:00:00 | 2002-03-22 | 6,134,200 | 0.91 | 0.93 | 0.91 | 0.92 | 00:00:00 | 2002-03-25 | 3,695,200 | 0.92 | 0.93 | 0.91 | 0.92 | 00:00:00 | 2002-03-26 | 1,468,200 | 0.91 | 0.92 | 0.90 | 0.92 | 00:00:00 | 2002-03-27 | 1,195,800 | 0.91 | 0.92 | 0.90 | 0.92 | 00:00:00 | 2002-04-02 | 4,072,900 | 0.91 | 0.92 | 0.90 | 0.91 | 00:00:00 | 2002-04-03 | 932,800 | 0.91 | 0.91 | 0.90 | 0.91 | 00:00:00 | 2002-04-04 | 4,298,600 | 0.90 | 0.91 | 0.89 | 0.89 | 00:00:00 | 2002-04-05 | 5,500 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | 2002-04-08 | 3,064,000 | 0.90 | 0.91 | 0.89 | 0.89 | 00:00:00 | 2002-04-09 | 2,430,400 | 0.89 | 0.90 | 0.89 | 0.90 | 00:00:00 | 2002-04-10 | 4,212,700 | 0.90 | 0.90 | 0.89 | 0.90 | 00:00:00 | 2002-04-11 | 2,645,000 | 0.90 | 0.90 | 0.88 | 0.90 | 00:00:00 | 2002-04-12 | 2,047,000 | 0.89 | 0.90 | 0.88 | 0.89 | 00:00:00 | 2002-04-15 | 776,700 | 0.89 | 0.90 | 0.88 | 0.89 | 00:00:00 | 2002-04-16 | 1,286,200 | 0.89 | 0.90 | 0.89 | 0.90 | 00:00:00 | 2002-04-17 | 2,077,100 | 0.90 | 0.91 | 0.89 | 0.90 | 00:00:00 | 2002-04-18 | 1,912,900 | 0.90 | 0.90 | 0.88 | 0.89 | 00:00:00 | 2002-04-19 | 1,900 | 0.88 | 0.89 | 0.89 | 0.89 | 00:00:00 | 2002-04-22 | 394,800 | 0.89 | 0.89 | 0.88 | 0.88 | 00:00:00 | 2002-04-23 | 1,533,300 | 0.88 | 0.89 | 0.87 | 0.89 | 00:00:00 | 2002-04-24 | 5,962,000 | 0.88 | 0.90 | 0.88 | 0.90 | 00:00:00 | 2002-04-26 | 2,663,300 | 0.89 | 0.90 | 0.88 | 0.89 | 00:00:00 | 2002-04-29 | 879,300 | 0.89 | 0.90 | 0.88 | 0.89 | 00:00:00 | 2002-04-30 | 7,907,000 | 0.88 | 0.88 | 0.85 | 0.87 | 00:00:00 | 2002-05-02 | 4,984,900 | 0.87 | 0.87 | 0.83 | 0.83 | 00:00:00 | 2002-05-03 | 1,407,900 | 0.82 | 0.84 | 0.81 | 0.83 | 00:00:00 | 2002-05-06 | 675,200 | 0.82 | 0.83 | 0.81 | 0.82 | 00:00:00 | 2002-05-07 | 5,000 | 0.81 | 0.80 | 0.80 | 0.80 | 00:00:00 | 2002-05-08 | 300,000 | 0.79 | 0.82 | 0.82 | 0.82 | 00:00:00 | 2002-05-09 | 2,073,600 | 0.83 | 0.83 | 0.80 | 0.81 | 00:00:00 | 2002-05-10 | 2,210,700 | 0.81 | 0.81 | 0.79 | 0.79 | 00:00:00 | 2002-05-13 | 4,277,900 | 0.79 | 0.81 | 0.78 | 0.81 | 00:00:00 | 2002-05-14 | 1,039,600 | 0.81 | 0.82 | 0.79 | 0.81 | 00:00:00 | 2002-05-15 | 5,328,500 | 0.80 | 0.81 | 0.78 | 0.79 | 00:00:00 | 2002-05-16 | 5,411,800 | 0.79 | 0.81 | 0.79 | 0.81 | 00:00:00 | 2002-05-17 | 2,283,100 | 0.81 | 0.81 | 0.80 | 0.81 | 00:00:00 | 2002-05-20 | 597,300 | 0.80 | 0.81 | 0.80 | 0.80 | 00:00:00 | 2002-05-21 | 28,400 | 0.80 | 0.79 | 0.79 | 0.79 | 00:00:00 | 2002-05-22 | 2,572,400 | 0.79 | 0.80 | 0.78 | 0.80 | 00:00:00 | 2002-05-23 | 759,600 | 0.79 | 0.80 | 0.78 | 0.80 | 00:00:00 | 2002-05-24 | 932,000 | 0.80 | 0.80 | 0.78 | 0.79 | 00:00:00 | 2002-05-27 | 1,821,500 | 0.79 | 0.80 | 0.79 | 0.80 | 00:00:00 | 2002-05-28 | 399,800 | 0.79 | 0.80 | 0.79 | 0.80 | 00:00:00 | 2002-05-29 | 8,977,100 | 0.79 | 0.80 | 0.75 | 0.76 | 00:00:00 | 2002-05-31 | 8,771,900 | 0.77 | 0.77 | 0.74 | 0.74 | 00:00:00 | 2002-06-03 | 2,664,700 | 0.74 | 0.76 | 0.74 | 0.74 | 00:00:00 | 2002-06-04 | 3,127,400 | 0.74 | 0.76 | 0.74 | 0.75 | 00:00:00 | 2002-06-05 | 2,080,800 | 0.75 | 0.76 | 0.74 | 0.75 | 00:00:00 | 2002-06-06 | 3,759,700 | 0.76 | 0.76 | 0.73 | 0.74 | 00:00:00 | 2002-06-07 | 2,276,500 | 0.73 | 0.74 | 0.72 | 0.74 | 00:00:00 | 2002-06-11 | 4,500 | 0.73 | 0.71 | 0.71 | 0.71 | 00:00:00 | 2002-06-12 | 29,600 | 0.71 | 0.69 | 0.69 | 0.69 | 00:00:00 | 2002-06-13 | 29,800 | 0.69 | 0.67 | 0.67 | 0.67 | 00:00:00 | 2002-06-14 | 7,313,300 | 0.67 | 0.67 | 0.62 | 0.64 | 00:00:00 | 2002-06-17 | 12,330,700 | 0.63 | 0.68 | 0.63 | 0.67 | 00:00:00 | 2002-06-18 | 6,462,900 | 0.68 | 0.69 | 0.65 | 0.66 | 00:00:00 | 2002-06-19 | 2,785,800 | 0.65 | 0.67 | 0.64 | 0.66 | 00:00:00 | 2002-06-20 | 2,866,500 | 0.66 | 0.66 | 0.64 | 0.65 | 00:00:00 | 2002-06-21 | 5,046,700 | 0.65 | 0.65 | 0.62 | 0.62 | 00:00:00 | 2002-06-24 | 5,481,400 | 0.63 | 0.63 | 0.58 | 0.60 | 00:00:00 | 2002-06-25 | 2,595,300 | 0.60 | 0.62 | 0.59 | 0.60 | 00:00:00 | 2002-06-26 | 20,640,800 | 0.55 | 0.58 | 0.54 | 0.57 | 00:00:00 | 2002-06-27 | 65,000 | 0.59 | 0.57 | 0.57 | 0.57 | 00:00:00 | 2002-06-28 | 4,135,800 | 0.58 | 0.59 | 0.57 | 0.57 | 00:00:00 | 2002-07-01 | 1,771,000 | 0.57 | 0.58 | 0.56 | 0.56 | 00:00:00 | 2002-07-02 | 6,295,300 | 0.56 | 0.57 | 0.55 | 0.55 | 00:00:00 | 2002-07-03 | 6,198,900 | 0.56 | 0.57 | 0.53 | 0.55 | 00:00:00 | 2002-07-04 | 2,385,500 | 0.56 | 0.57 | 0.55 | 0.56 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|