|
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 2024-04-26 | | Date | Volume | Open | High | Low | Close | Time | 2002-07-04 | 2,385,500 | 0.56 | 0.57 | 0.55 | 0.56 | 00:00:00 | 2002-07-05 | 3,168,100 | 0.56 | 0.58 | 0.55 | 0.58 | 00:00:00 | 2002-07-08 | 7,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | 2002-07-09 | 3,762,700 | 0.58 | 0.59 | 0.57 | 0.59 | 00:00:00 | 2002-07-10 | 1,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | 2002-07-11 | 2,491,700 | 0.57 | 0.58 | 0.56 | 0.56 | 00:00:00 | 2002-07-15 | 1,730,500 | 0.57 | 0.58 | 0.56 | 0.57 | 00:00:00 | 2002-07-16 | 8,100,200 | 0.57 | 0.60 | 0.56 | 0.60 | 00:00:00 | 2002-07-17 | 3,339,600 | 0.60 | 0.61 | 0.59 | 0.59 | 00:00:00 | 2002-07-18 | 2,134,100 | 0.60 | 0.61 | 0.59 | 0.59 | 00:00:00 | 2002-07-19 | 2,134,900 | 0.59 | 0.59 | 0.57 | 0.57 | 00:00:00 | 2002-07-22 | 1,948,400 | 0.57 | 0.58 | 0.55 | 0.56 | 00:00:00 | 2002-07-23 | 1,822,400 | 0.56 | 0.57 | 0.55 | 0.55 | 00:00:00 | 2002-07-24 | 25,000 | 0.55 | 0.52 | 0.52 | 0.52 | 00:00:00 | 2002-07-25 | 2,856,100 | 0.54 | 0.56 | 0.54 | 0.55 | 00:00:00 | 2002-07-26 | 1,257,500 | 0.54 | 0.55 | 0.53 | 0.54 | 00:00:00 | 2002-07-29 | 2,050,400 | 0.55 | 0.56 | 0.54 | 0.55 | 00:00:00 | 2002-07-30 | 5,579,800 | 0.56 | 0.56 | 0.52 | 0.53 | 00:00:00 | 2002-07-31 | 3,602,300 | 0.53 | 0.54 | 0.51 | 0.52 | 00:00:00 | 2002-08-01 | 3,100 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | 2002-08-02 | 786,900 | 0.51 | 0.53 | 0.51 | 0.52 | 00:00:00 | 2002-08-05 | 1,289,800 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | 2002-08-06 | 1,838,400 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | 2002-08-07 | 65,000 | 0.51 | 0.52 | 0.52 | 0.52 | 00:00:00 | 2002-08-08 | 5,007,900 | 0.52 | 0.56 | 0.52 | 0.53 | 00:00:00 | 2002-08-09 | 883,200 | 0.54 | 0.54 | 0.53 | 0.54 | 00:00:00 | 2002-08-12 | 852,200 | 0.54 | 0.54 | 0.52 | 0.54 | 00:00:00 | 2002-08-13 | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | 2002-08-14 | 4,652,300 | 0.52 | 0.52 | 0.50 | 0.51 | 00:00:00 | 2002-08-16 | 1,795,900 | 0.51 | 0.52 | 0.50 | 0.51 | 00:00:00 | 2002-08-19 | 55,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2002-08-20 | 1,745,000 | 0.51 | 0.52 | 0.51 | 0.52 | 00:00:00 | 2002-08-21 | 3,548,500 | 0.52 | 0.53 | 0.51 | 0.52 | 00:00:00 | 2002-08-22 | 2,080,500 | 0.52 | 0.53 | 0.52 | 0.53 | 00:00:00 | 2002-08-23 | 1,409,500 | 0.53 | 0.53 | 0.52 | 0.52 | 00:00:00 | 2002-08-26 | 607,100 | 0.53 | 0.53 | 0.52 | 0.52 | 00:00:00 | 2002-08-27 | 1,822,200 | 0.53 | 0.53 | 0.52 | 0.52 | 00:00:00 | 2002-08-28 | 738,800 | 0.52 | 0.53 | 0.51 | 0.52 | 00:00:00 | 2002-08-29 | 523,900 | 0.52 | 0.52 | 0.51 | 0.52 | 00:00:00 | 2002-08-30 | 2,456,100 | 0.51 | 0.52 | 0.50 | 0.51 | 00:00:00 | 2002-09-02 | 80,000 | 0.51 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2002-09-03 | 193,800 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | 2002-09-04 | 2,070,500 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | 2002-09-05 | 1,248,300 | 0.50 | 0.51 | 0.50 | 0.50 | 00:00:00 | 2002-09-06 | 1,941,600 | 0.50 | 0.51 | 0.50 | 0.51 | 00:00:00 | 2002-09-09 | 1,259,200 | 0.50 | 0.51 | 0.50 | 0.51 | 00:00:00 | 2002-09-10 | 617,900 | 0.51 | 0.51 | 0.50 | 0.51 | 00:00:00 | 2002-09-11 | 791,100 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | 2002-09-12 | 589,600 | 0.50 | 0.51 | 0.50 | 0.50 | 00:00:00 | 2002-09-13 | 1,065,100 | 0.50 | 0.51 | 0.50 | 0.50 | 00:00:00 | 2002-09-16 | 4,180,000 | 0.50 | 0.50 | 0.48 | 0.50 | 00:00:00 | 2002-09-17 | 13,186,300 | 0.49 | 0.49 | 0.45 | 0.48 | 00:00:00 | 2002-09-18 | 3,635,900 | 0.47 | 0.48 | 0.45 | 0.47 | 00:00:00 | 2002-09-19 | 3,073,300 | 0.47 | 0.47 | 0.45 | 0.47 | 00:00:00 | 2002-09-20 | 6,400 | 0.46 | 0.47 | 0.47 | 0.47 | 00:00:00 | 2002-09-23 | 2,728,100 | 0.46 | 0.47 | 0.45 | 0.46 | 00:00:00 | 2002-09-24 | 6,182,100 | 0.46 | 0.46 | 0.43 | 0.44 | 00:00:00 | 2002-09-25 | 4,312,200 | 0.43 | 0.44 | 0.41 | 0.43 | 00:00:00 | 2002-09-26 | 170,300 | 0.44 | 0.43 | 0.43 | 0.43 | 00:00:00 | 2002-09-27 | 2,000 | 0.42 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2002-09-30 | 9,900 | 0.41 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2002-10-01 | 11,732,300 | 0.40 | 0.41 | 0.39 | 0.40 | 00:00:00 | 2002-10-02 | 3,881,500 | 0.41 | 0.42 | 0.40 | 0.41 | 00:00:00 | 2002-10-03 | 65,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2002-10-04 | 1,798,600 | 0.41 | 0.41 | 0.39 | 0.39 | 00:00:00 | 2002-10-07 | 1,216,400 | 0.39 | 0.40 | 0.38 | 0.39 | 00:00:00 | 2002-10-08 | 2,579,200 | 0.39 | 0.41 | 0.39 | 0.40 | 00:00:00 | 2002-10-09 | 16,700 | 0.40 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2002-10-10 | 3,770,100 | 0.39 | 0.40 | 0.38 | 0.39 | 00:00:00 | 2002-10-11 | 100,000 | 0.39 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2002-10-14 | 1,951,200 | 0.41 | 0.41 | 0.39 | 0.40 | 00:00:00 | 2002-10-15 | 100,000 | 0.40 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2002-10-16 | 5,893,100 | 0.41 | 0.43 | 0.40 | 0.41 | 00:00:00 | 2002-10-17 | 39,500 | 0.41 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2002-10-18 | 75,000 | 0.43 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2002-10-21 | 24,900 | 0.41 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2002-10-22 | 10,315,700 | 0.41 | 0.41 | 0.38 | 0.39 | 00:00:00 | 2002-10-23 | 7,733,600 | 0.39 | 0.40 | 0.37 | 0.37 | 00:00:00 | 2002-10-24 | 25,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2002-10-25 | 2,064,600 | 0.38 | 0.39 | 0.37 | 0.39 | 00:00:00 | 2002-10-28 | 17,500 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2002-10-29 | 25,000 | 0.38 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2002-10-30 | 75,000 | 0.37 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2002-10-31 | 1,691,400 | 0.38 | 0.38 | 0.37 | 0.38 | 00:00:00 | 2002-11-04 | 50,000 | 0.38 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2002-11-05 | 4,264,500 | 0.40 | 0.40 | 0.38 | 0.39 | 00:00:00 | 2002-11-06 | 18,000 | 0.40 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2002-11-07 | 25,000 | 0.40 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2002-11-08 | 2,256,500 | 0.39 | 0.40 | 0.38 | 0.40 | 00:00:00 | 2002-11-11 | 1,539,100 | 0.39 | 0.40 | 0.39 | 0.39 | 00:00:00 | 2002-11-12 | 25,000 | 0.39 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2002-11-13 | 816,200 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | 2002-11-14 | 3,984,900 | 0.39 | 0.40 | 0.38 | 0.39 | 00:00:00 | 2002-11-15 | 300,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2002-11-18 | 1,202,600 | 0.40 | 0.41 | 0.40 | 0.40 | 00:00:00 | 2002-11-19 | 2,834,600 | 0.40 | 0.40 | 0.39 | 0.40 | 00:00:00 | 2002-11-20 | 790,300 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | 2002-11-21 | 75,000 | 0.41 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2002-11-22 | 14,700 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | 2002-11-25 | 85,000 | 0.43 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2002-11-26 | 4,435,700 | 0.44 | 0.45 | 0.43 | 0.43 | 00:00:00 | 2002-11-27 | 201,100 | 0.43 | 0.44 | 0.44 | 0.44 | 00:00:00 | 2002-11-28 | 90,700 | 0.44 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2002-11-29 | 180,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | 2002-12-02 | 11,376,600 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | 2002-12-03 | 3,788,400 | 0.45 | 0.45 | 0.43 | 0.44 | 00:00:00 | 2002-12-04 | 12,500 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | 2002-12-05 | 1,188,600 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | 2002-12-06 | 59,000 | 0.44 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2002-12-09 | 80,000 | 0.45 | 0.44 | 0.44 | 0.44 | 00:00:00 | 2002-12-10 | 3,946,500 | 0.44 | 0.45 | 0.43 | 0.43 | 00:00:00 | 2002-12-11 | 834,000 | 0.43 | 0.44 | 0.43 | 0.43 | 00:00:00 | 2002-12-12 | 10,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | 2002-12-13 | 38,500 | 0.43 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2002-12-16 | 1,366,900 | 0.42 | 0.43 | 0.41 | 0.42 | 00:00:00 | 2002-12-17 | 25,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | 2002-12-18 | 1,739,400 | 0.42 | 0.43 | 0.41 | 0.42 | 00:00:00 | 2002-12-19 | 20,000 | 0.42 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2002-12-20 | 125,100 | 0.41 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2002-12-23 | 2,636,000 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | 2002-12-27 | 260,700 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|