|
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 | 2003-06-19 | 1,009,300 | 0.47 | 0.47 | 0.46 | 0.47 | 00:00:00 | 2003-06-20 | 5,803,000 | 0.47 | 0.49 | 0.46 | 0.48 | 00:00:00 | 2003-06-23 | 8,946,000 | 0.48 | 0.50 | 0.47 | 0.49 | 00:00:00 | 2003-06-24 | 905,100 | 0.49 | 0.50 | 0.48 | 0.49 | 00:00:00 | 2003-06-25 | 2,654,600 | 0.50 | 0.50 | 0.48 | 0.49 | 00:00:00 | 2003-06-26 | 1,240,100 | 0.49 | 0.50 | 0.49 | 0.49 | 00:00:00 | 2003-06-27 | 50,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2003-06-30 | 67,500 | 0.50 | 0.49 | 0.49 | 0.49 | 00:00:00 | 2003-07-01 | 5,661,100 | 0.49 | 0.50 | 0.47 | 0.48 | 00:00:00 | 2003-07-02 | 2,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | 2003-07-03 | 2,282,700 | 0.48 | 0.49 | 0.47 | 0.48 | 00:00:00 | 2003-07-04 | 877,100 | 0.47 | 0.48 | 0.47 | 0.48 | 00:00:00 | 2003-07-07 | 1,044,900 | 0.48 | 0.49 | 0.48 | 0.49 | 00:00:00 | 2003-07-08 | 2,556,600 | 0.49 | 0.49 | 0.48 | 0.49 | 00:00:00 | 2003-07-09 | 25,000 | 0.49 | 0.48 | 0.48 | 0.48 | 00:00:00 | 2003-07-10 | 667,400 | 0.48 | 0.49 | 0.48 | 0.48 | 00:00:00 | 2003-07-11 | 4,569,600 | 0.48 | 0.50 | 0.48 | 0.49 | 00:00:00 | 2003-07-14 | 627,200 | 0.49 | 0.50 | 0.48 | 0.49 | 00:00:00 | 2003-07-15 | 952,100 | 0.48 | 0.49 | 0.48 | 0.48 | 00:00:00 | 2003-07-16 | 7,556,900 | 0.49 | 0.50 | 0.47 | 0.47 | 00:00:00 | 2003-07-17 | 0 | 0.47 | 0.48 | 0.48 | 0.48 | 00:00:00 | 2003-07-18 | 471,800 | 0.48 | 0.48 | 0.47 | 0.48 | 00:00:00 | 2003-07-21 | 5,000 | 0.48 | 0.47 | 0.47 | 0.47 | 00:00:00 | 2003-07-22 | 816,100 | 0.47 | 0.48 | 0.47 | 0.47 | 00:00:00 | 2003-07-23 | 1,157,500 | 0.48 | 0.49 | 0.47 | 0.48 | 00:00:00 | 2003-07-24 | 1,176,500 | 0.47 | 0.48 | 0.47 | 0.48 | 00:00:00 | 2003-07-25 | 4,122,100 | 0.48 | 0.49 | 0.47 | 0.48 | 00:00:00 | 2003-07-28 | 118,000 | 0.49 | 0.48 | 0.48 | 0.48 | 00:00:00 | 2003-07-29 | 639,700 | 0.48 | 0.49 | 0.47 | 0.48 | 00:00:00 | 2003-07-30 | 1,166,300 | 0.48 | 0.49 | 0.47 | 0.48 | 00:00:00 | 2003-07-31 | 3,377,600 | 0.48 | 0.48 | 0.47 | 0.47 | 00:00:00 | 2003-08-01 | 99,900 | 0.48 | 0.46 | 0.46 | 0.46 | 00:00:00 | 2003-08-04 | 913,800 | 0.46 | 0.47 | 0.46 | 0.46 | 00:00:00 | 2003-08-05 | 1,167,900 | 0.46 | 0.47 | 0.45 | 0.46 | 00:00:00 | 2003-08-06 | 389,900 | 0.46 | 0.46 | 0.45 | 0.46 | 00:00:00 | 2003-08-07 | 10,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | 2003-08-08 | 1,010,400 | 0.46 | 0.46 | 0.45 | 0.46 | 00:00:00 | 2003-08-11 | 2,065,800 | 0.45 | 0.47 | 0.45 | 0.46 | 00:00:00 | 2003-08-12 | 2,870,700 | 0.47 | 0.47 | 0.46 | 0.47 | 00:00:00 | 2003-08-13 | 1,467,300 | 0.47 | 0.48 | 0.46 | 0.47 | 00:00:00 | 2003-08-14 | 705,000 | 0.47 | 0.47 | 0.46 | 0.47 | 00:00:00 | 2003-08-15 | 586,600 | 0.46 | 0.48 | 0.46 | 0.47 | 00:00:00 | 2003-08-18 | 3,108,700 | 0.47 | 0.48 | 0.46 | 0.47 | 00:00:00 | 2003-08-19 | 2,285,100 | 0.47 | 0.48 | 0.46 | 0.48 | 00:00:00 | 2003-08-20 | 641,700 | 0.48 | 0.48 | 0.46 | 0.47 | 00:00:00 | 2003-08-21 | 3,356,400 | 0.47 | 0.48 | 0.46 | 0.47 | 00:00:00 | 2003-08-22 | 562,200 | 0.47 | 0.48 | 0.47 | 0.48 | 00:00:00 | 2003-08-25 | 211,200 | 0.47 | 0.48 | 0.47 | 0.47 | 00:00:00 | 2003-08-26 | 328,800 | 0.48 | 0.48 | 0.47 | 0.48 | 00:00:00 | 2003-08-27 | 794,100 | 0.47 | 0.48 | 0.47 | 0.48 | 00:00:00 | 2003-08-28 | 1,986,700 | 0.47 | 0.48 | 0.47 | 0.47 | 00:00:00 | 2003-08-29 | 2,956,400 | 0.48 | 0.48 | 0.47 | 0.48 | 00:00:00 | 2003-09-01 | 513,600 | 0.47 | 0.48 | 0.47 | 0.48 | 00:00:00 | 2003-09-02 | 1,618,500 | 0.48 | 0.48 | 0.47 | 0.47 | 00:00:00 | 2003-09-03 | 159,900 | 0.48 | 0.49 | 0.49 | 0.49 | 00:00:00 | 2003-09-04 | 3,766,700 | 0.49 | 0.49 | 0.48 | 0.48 | 00:00:00 | 2003-09-05 | 716,800 | 0.48 | 0.49 | 0.48 | 0.48 | 00:00:00 | 2003-09-08 | 475,100 | 0.48 | 0.49 | 0.47 | 0.48 | 00:00:00 | 2003-09-09 | 842,000 | 0.48 | 0.48 | 0.47 | 0.48 | 00:00:00 | 2003-09-10 | 217,400 | 0.47 | 0.48 | 0.47 | 0.48 | 00:00:00 | 2003-09-11 | 45,500 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | 2003-09-12 | 662,000 | 0.48 | 0.48 | 0.47 | 0.48 | 00:00:00 | 2003-09-15 | 786,600 | 0.47 | 0.48 | 0.47 | 0.48 | 00:00:00 | 2003-09-16 | 1,847,600 | 0.47 | 0.48 | 0.47 | 0.47 | 00:00:00 | 2003-09-17 | 4,146,400 | 0.47 | 0.48 | 0.47 | 0.47 | 00:00:00 | 2003-09-18 | 57,000 | 0.47 | 0.46 | 0.46 | 0.46 | 00:00:00 | 2003-09-19 | 6,561,700 | 0.47 | 0.47 | 0.46 | 0.46 | 00:00:00 | 2003-09-22 | 5,871,900 | 0.46 | 0.47 | 0.45 | 0.46 | 00:00:00 | 2003-09-23 | 1,632,900 | 0.46 | 0.47 | 0.45 | 0.47 | 00:00:00 | 2003-09-24 | 2,961,200 | 0.47 | 0.47 | 0.46 | 0.47 | 00:00:00 | 2003-09-25 | 100,000 | 0.46 | 0.47 | 0.47 | 0.47 | 00:00:00 | 2003-09-26 | 41,000 | 0.46 | 0.47 | 0.47 | 0.47 | 00:00:00 | 2003-09-29 | 5,434,300 | 0.47 | 0.48 | 0.47 | 0.47 | 00:00:00 | 2003-09-30 | 4,597,900 | 0.47 | 0.48 | 0.46 | 0.47 | 00:00:00 | 2003-10-01 | 36,047,900 | 0.48 | 0.54 | 0.48 | 0.52 | 00:00:00 | 2003-10-02 | 14,374,000 | 0.53 | 0.56 | 0.52 | 0.54 | 00:00:00 | 2003-10-03 | 8,040,500 | 0.54 | 0.56 | 0.54 | 0.54 | 00:00:00 | 2003-10-06 | 3,384,900 | 0.54 | 0.56 | 0.54 | 0.55 | 00:00:00 | 2003-10-07 | 7,036,200 | 0.56 | 0.56 | 0.55 | 0.56 | 00:00:00 | 2003-10-08 | 6,927,600 | 0.55 | 0.58 | 0.55 | 0.57 | 00:00:00 | 2003-10-09 | 100,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | 2003-10-10 | 5,235,200 | 0.58 | 0.60 | 0.58 | 0.59 | 00:00:00 | 2003-10-13 | 16,862,400 | 0.60 | 0.62 | 0.59 | 0.61 | 00:00:00 | 2003-10-14 | 17,712,900 | 0.62 | 0.64 | 0.61 | 0.63 | 00:00:00 | 2003-10-15 | 10,769,800 | 0.64 | 0.65 | 0.62 | 0.63 | 00:00:00 | 2003-10-16 | 10,468,300 | 0.63 | 0.63 | 0.60 | 0.60 | 00:00:00 | 2003-10-17 | 7,014,500 | 0.59 | 0.61 | 0.58 | 0.61 | 00:00:00 | 2003-10-20 | 5,280,600 | 0.61 | 0.62 | 0.60 | 0.61 | 00:00:00 | 2003-10-21 | 150,000 | 0.61 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2003-10-22 | 7,804,900 | 0.60 | 0.60 | 0.57 | 0.57 | 00:00:00 | 2003-10-23 | 4,535,700 | 0.57 | 0.59 | 0.56 | 0.59 | 00:00:00 | 2003-10-24 | 2,068,400 | 0.58 | 0.59 | 0.57 | 0.58 | 00:00:00 | 2003-10-27 | 2,106,800 | 0.59 | 0.59 | 0.58 | 0.58 | 00:00:00 | 2003-10-28 | 90,000 | 0.58 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2003-10-29 | 6,056,900 | 0.60 | 0.62 | 0.60 | 0.60 | 00:00:00 | 2003-10-30 | 10,546,600 | 0.60 | 0.62 | 0.59 | 0.61 | 00:00:00 | 2003-10-31 | 17,572,700 | 0.61 | 0.62 | 0.59 | 0.59 | 00:00:00 | 2003-11-03 | 2,177,300 | 0.59 | 0.60 | 0.58 | 0.60 | 00:00:00 | 2003-11-04 | 5,352,900 | 0.60 | 0.60 | 0.58 | 0.59 | 00:00:00 | 2003-11-05 | 1,367,200 | 0.59 | 0.60 | 0.58 | 0.58 | 00:00:00 | 2003-11-06 | 5,726,100 | 0.59 | 0.60 | 0.58 | 0.59 | 00:00:00 | 2003-11-07 | 7,832,300 | 0.60 | 0.61 | 0.59 | 0.61 | 00:00:00 | 2003-11-10 | 1,839,400 | 0.60 | 0.61 | 0.60 | 0.60 | 00:00:00 | 2003-11-11 | 5,499,900 | 0.60 | 0.61 | 0.60 | 0.61 | 00:00:00 | 2003-11-12 | 18,619,400 | 0.62 | 0.64 | 0.61 | 0.63 | 00:00:00 | 2003-11-13 | 2,653,300 | 0.64 | 0.64 | 0.62 | 0.63 | 00:00:00 | 2003-11-14 | 6,506,300 | 0.63 | 0.65 | 0.62 | 0.65 | 00:00:00 | 2003-11-17 | 3,673,500 | 0.64 | 0.65 | 0.63 | 0.63 | 00:00:00 | 2003-11-18 | 12,421,300 | 0.64 | 0.68 | 0.63 | 0.66 | 00:00:00 | 2003-11-19 | 5,757,100 | 0.65 | 0.68 | 0.65 | 0.67 | 00:00:00 | 2003-11-20 | 14,257,600 | 0.68 | 0.69 | 0.66 | 0.69 | 00:00:00 | 2003-11-21 | 8,865,800 | 0.69 | 0.71 | 0.69 | 0.71 | 00:00:00 | 2003-11-24 | 22,233,800 | 0.71 | 0.74 | 0.68 | 0.68 | 00:00:00 | 2003-11-25 | 8,585,500 | 0.69 | 0.71 | 0.69 | 0.70 | 00:00:00 | 2003-11-26 | 3,621,200 | 0.70 | 0.71 | 0.69 | 0.70 | 00:00:00 | 2003-11-27 | 2,556,700 | 0.70 | 0.71 | 0.70 | 0.70 | 00:00:00 | 2003-11-28 | 5,612,400 | 0.70 | 0.72 | 0.70 | 0.70 | 00:00:00 | 2003-12-01 | 748,500 | 0.71 | 0.71 | 0.70 | 0.70 | 00:00:00 | 2003-12-02 | 2,836,600 | 0.71 | 0.71 | 0.70 | 0.71 | 00:00:00 | 2003-12-03 | 2,813,900 | 0.70 | 0.71 | 0.69 | 0.70 | 00:00:00 | 2003-12-04 | 5,458,100 | 0.70 | 0.70 | 0.69 | 0.69 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|