|
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 2024-04-19 | | Date | Volume | Open | High | Low | Close | Time | 2002-12-27 | 260,700 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2002-12-30 | 2,175,200 | 0.41 | 0.42 | 0.40 | 0.42 | 00:00:00 | 2002-12-31 | 125,000 | 0.41 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2003-01-02 | 50,000 | 0.40 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2003-01-03 | 41,000 | 0.41 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2003-01-06 | 4,440,200 | 0.41 | 0.41 | 0.40 | 0.41 | 00:00:00 | 2003-01-07 | 4,034,400 | 0.41 | 0.42 | 0.40 | 0.41 | 00:00:00 | 2003-01-08 | 724,500 | 0.41 | 0.42 | 0.40 | 0.41 | 00:00:00 | 2003-01-09 | 734,500 | 0.42 | 0.42 | 0.40 | 0.41 | 00:00:00 | 2003-01-10 | 1,844,900 | 0.41 | 0.42 | 0.40 | 0.42 | 00:00:00 | 2003-01-13 | 5,908,800 | 0.41 | 0.43 | 0.41 | 0.42 | 00:00:00 | 2003-01-14 | 10,949,600 | 0.42 | 0.45 | 0.42 | 0.45 | 00:00:00 | 2003-01-15 | 18,830,900 | 0.45 | 0.48 | 0.44 | 0.46 | 00:00:00 | 2003-01-16 | 3,339,500 | 0.45 | 0.46 | 0.44 | 0.45 | 00:00:00 | 2003-01-17 | 7,475,800 | 0.45 | 0.45 | 0.42 | 0.43 | 00:00:00 | 2003-01-20 | 99,900 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | 2003-01-21 | 24,900 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | 2003-01-22 | 5,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | 2003-01-23 | 95,000 | 0.43 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2003-01-24 | 93,600 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | 2003-01-27 | 76,400 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2003-01-28 | 4,404,700 | 0.43 | 0.43 | 0.41 | 0.41 | 00:00:00 | 2003-01-29 | 17,500 | 0.41 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2003-01-30 | 133,400 | 0.41 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2003-01-31 | 92,000 | 0.40 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2003-02-03 | 53,800 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2003-02-04 | 28,800 | 0.41 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2003-02-05 | 1,486,700 | 0.41 | 0.42 | 0.40 | 0.41 | 00:00:00 | 2003-02-06 | 536,800 | 0.41 | 0.42 | 0.40 | 0.41 | 00:00:00 | 2003-02-07 | 124,900 | 0.41 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2003-02-10 | 16,700 | 0.41 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2003-02-11 | 200 | 0.40 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2003-02-12 | 100,800 | 0.41 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2003-02-13 | 275,200 | 0.40 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2003-02-14 | 54,100 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2003-02-17 | 120,500 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2003-02-18 | 1,256,000 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | 2003-02-19 | 3,853,300 | 0.40 | 0.40 | 0.38 | 0.39 | 00:00:00 | 2003-02-20 | 1,116,500 | 0.39 | 0.40 | 0.38 | 0.39 | 00:00:00 | 2003-02-21 | 77,600 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2003-02-24 | 99,900 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2003-02-25 | 124,900 | 0.38 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2003-02-26 | 41,900 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2003-02-27 | 1,215,000 | 0.37 | 0.38 | 0.37 | 0.37 | 00:00:00 | 2003-02-28 | 32,600 | 0.38 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2003-03-03 | 25,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2003-03-04 | 141,000 | 0.38 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2003-03-05 | 25,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2003-03-06 | 57,300 | 0.36 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2003-03-07 | 9,900 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2003-03-10 | 150,000 | 0.37 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2003-03-11 | 39,900 | 0.36 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2003-03-12 | 428,900 | 0.37 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2003-03-13 | 51,800 | 0.36 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2003-03-14 | 74,900 | 0.38 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2003-03-17 | 49,900 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2003-03-18 | 20,000 | 0.38 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2003-03-19 | 150,000 | 0.38 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2003-03-20 | 5,404,100 | 0.37 | 0.38 | 0.36 | 0.37 | 00:00:00 | 2003-03-21 | 3,195,500 | 0.37 | 0.38 | 0.37 | 0.37 | 00:00:00 | 2003-03-24 | 250,000 | 0.37 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2003-03-25 | 668,300 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | 2003-03-26 | 80,000 | 0.38 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2003-03-27 | 50,000 | 0.38 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2003-03-28 | 1,255,500 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | 2003-03-31 | 152,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2003-04-01 | 1,457,600 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | 2003-04-02 | 50,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2003-04-03 | 14,600 | 0.37 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2003-04-04 | 2,227,200 | 0.38 | 0.39 | 0.37 | 0.38 | 00:00:00 | 2003-04-07 | 25,000 | 0.38 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2003-04-08 | 206,400 | 0.40 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2003-04-09 | 205,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2003-04-10 | 75,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2003-04-11 | 3,787,600 | 0.39 | 0.40 | 0.38 | 0.39 | 00:00:00 | 2003-04-14 | 175,000 | 0.39 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2003-04-15 | 65,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2003-04-16 | 223,400 | 0.40 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2003-04-17 | 1,730,600 | 0.39 | 0.40 | 0.38 | 0.39 | 00:00:00 | 2003-04-22 | 125,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2003-04-23 | 4,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2003-04-24 | 822,200 | 0.39 | 0.39 | 0.38 | 0.39 | 00:00:00 | 2003-04-25 | 235,500 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | 2003-04-28 | 711,800 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | 2003-04-29 | 97,800 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2003-04-30 | 50,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2003-05-02 | 1,218,500 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | 2003-05-05 | 49,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2003-05-06 | 3,538,100 | 0.38 | 0.39 | 0.37 | 0.38 | 00:00:00 | 2003-05-07 | 1,036,800 | 0.39 | 0.39 | 0.38 | 0.39 | 00:00:00 | 2003-05-08 | 7,943,900 | 0.38 | 0.39 | 0.37 | 0.39 | 00:00:00 | 2003-05-09 | 1,477,700 | 0.38 | 0.39 | 0.38 | 0.38 | 00:00:00 | 2003-05-12 | 2,817,400 | 0.38 | 0.39 | 0.37 | 0.38 | 00:00:00 | 2003-05-13 | 1,641,600 | 0.38 | 0.39 | 0.37 | 0.38 | 00:00:00 | 2003-05-14 | 468,000 | 0.38 | 0.39 | 0.37 | 0.39 | 00:00:00 | 2003-05-15 | 829,700 | 0.38 | 0.39 | 0.38 | 0.38 | 00:00:00 | 2003-05-16 | 80,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2003-05-19 | 30,800 | 0.39 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2003-05-20 | 79,900 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2003-05-21 | 87,000 | 0.38 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2003-05-22 | 2,239,500 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | 2003-05-23 | 355,500 | 0.39 | 0.39 | 0.38 | 0.39 | 00:00:00 | 2003-05-26 | 40,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2003-05-27 | 90,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2003-05-28 | 23,494,200 | 0.39 | 0.42 | 0.38 | 0.41 | 00:00:00 | 2003-05-29 | 2,732,800 | 0.41 | 0.42 | 0.40 | 0.40 | 00:00:00 | 2003-05-30 | 4,093,000 | 0.41 | 0.41 | 0.40 | 0.41 | 00:00:00 | 2003-06-02 | 6,901,300 | 0.41 | 0.43 | 0.40 | 0.42 | 00:00:00 | 2003-06-03 | 3,055,200 | 0.42 | 0.43 | 0.41 | 0.42 | 00:00:00 | 2003-06-04 | 50,000 | 0.42 | 0.47 | 0.47 | 0.47 | 00:00:00 | 2003-06-05 | 0 | 0.47 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2003-06-06 | 8,787,600 | 0.45 | 0.47 | 0.44 | 0.47 | 00:00:00 | 2003-06-09 | 6,755,600 | 0.46 | 0.48 | 0.45 | 0.47 | 00:00:00 | 2003-06-10 | 1,359,100 | 0.47 | 0.48 | 0.46 | 0.47 | 00:00:00 | 2003-06-11 | 3,114,600 | 0.47 | 0.48 | 0.46 | 0.46 | 00:00:00 | 2003-06-12 | 5,478,000 | 0.47 | 0.48 | 0.46 | 0.46 | 00:00:00 | 2003-06-13 | 816,600 | 0.47 | 0.47 | 0.46 | 0.46 | 00:00:00 | 2003-06-16 | 27,300 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | 2003-06-17 | 4,858,700 | 0.47 | 0.48 | 0.46 | 0.47 | 00:00:00 | 2003-06-18 | 4,700,600 | 0.47 | 0.48 | 0.46 | 0.47 | 00:00:00 | 2003-06-19 | 1,009,300 | 0.47 | 0.47 | 0.46 | 0.47 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|