|
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 2024-04-25 | | Date | Volume | Open | High | Low | Close | Time | 2003-12-04 | 5,458,100 | 0.70 | 0.70 | 0.69 | 0.69 | 00:00:00 | 2003-12-05 | 6,863,600 | 0.69 | 0.69 | 0.67 | 0.68 | 00:00:00 | 2003-12-08 | 406,700 | 0.68 | 0.69 | 0.68 | 0.69 | 00:00:00 | 2003-12-09 | 2,032,900 | 0.69 | 0.69 | 0.67 | 0.68 | 00:00:00 | 2003-12-10 | 2,520,100 | 0.68 | 0.68 | 0.67 | 0.68 | 00:00:00 | 2003-12-11 | 2,201,800 | 0.68 | 0.68 | 0.67 | 0.68 | 00:00:00 | 2003-12-12 | 522,800 | 0.68 | 0.68 | 0.67 | 0.68 | 00:00:00 | 2003-12-15 | 2,779,800 | 0.68 | 0.69 | 0.67 | 0.67 | 00:00:00 | 2003-12-16 | 3,452,200 | 0.67 | 0.68 | 0.66 | 0.67 | 00:00:00 | 2003-12-17 | 2,242,200 | 0.67 | 0.68 | 0.66 | 0.67 | 00:00:00 | 2003-12-18 | 1,286,400 | 0.67 | 0.68 | 0.67 | 0.67 | 00:00:00 | 2003-12-19 | 1,738,500 | 0.67 | 0.68 | 0.67 | 0.67 | 00:00:00 | 2003-12-22 | 8,874,000 | 0.67 | 0.68 | 0.64 | 0.66 | 00:00:00 | 2003-12-23 | 1,136,000 | 0.66 | 0.66 | 0.65 | 0.65 | 00:00:00 | 2003-12-24 | 294,500 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | 2003-12-29 | 1,193,600 | 0.66 | 0.66 | 0.65 | 0.66 | 00:00:00 | 2003-12-30 | 3,448,900 | 0.66 | 0.67 | 0.66 | 0.67 | 00:00:00 | 2003-12-31 | 3,817,500 | 0.67 | 0.68 | 0.66 | 0.66 | 00:00:00 | 2004-01-02 | 5,321,800 | 0.66 | 0.70 | 0.66 | 0.70 | 00:00:00 | 2004-01-05 | 8,737,800 | 0.70 | 0.73 | 0.70 | 0.72 | 00:00:00 | 2004-01-06 | 4,502,900 | 0.72 | 0.73 | 0.71 | 0.71 | 00:00:00 | 2004-01-07 | 2,268,400 | 0.71 | 0.72 | 0.70 | 0.71 | 00:00:00 | 2004-01-08 | 4,101,800 | 0.72 | 0.73 | 0.71 | 0.72 | 00:00:00 | 2004-01-09 | 6,046,000 | 0.73 | 0.74 | 0.72 | 0.73 | 00:00:00 | 2004-01-12 | 8,303,000 | 0.73 | 0.76 | 0.72 | 0.75 | 00:00:00 | 2004-01-13 | 13,916,600 | 0.76 | 0.79 | 0.75 | 0.78 | 00:00:00 | 2004-01-14 | 8,602,400 | 0.78 | 0.80 | 0.77 | 0.79 | 00:00:00 | 2004-01-15 | 16,475,400 | 0.79 | 0.83 | 0.78 | 0.81 | 00:00:00 | 2004-01-16 | 6,622,600 | 0.81 | 0.82 | 0.79 | 0.80 | 00:00:00 | 2004-01-19 | 3,189,800 | 0.80 | 0.82 | 0.80 | 0.81 | 00:00:00 | 2004-01-20 | 2,444,000 | 0.81 | 0.81 | 0.79 | 0.79 | 00:00:00 | 2004-01-21 | 2,254,800 | 0.79 | 0.81 | 0.79 | 0.81 | 00:00:00 | 2004-01-22 | 5,164,100 | 0.81 | 0.82 | 0.80 | 0.81 | 00:00:00 | 2004-01-23 | 1,479,500 | 0.81 | 0.82 | 0.81 | 0.81 | 00:00:00 | 2004-01-26 | 4,898,300 | 0.82 | 0.83 | 0.81 | 0.83 | 00:00:00 | 2004-01-27 | 10,123,400 | 0.83 | 0.86 | 0.83 | 0.85 | 00:00:00 | 2004-01-28 | 7,391,300 | 0.85 | 0.88 | 0.85 | 0.87 | 00:00:00 | 2004-01-29 | 6,272,300 | 0.86 | 0.87 | 0.85 | 0.85 | 00:00:00 | 2004-01-30 | 5,371,800 | 0.86 | 0.87 | 0.85 | 0.85 | 00:00:00 | 2004-02-02 | 9,746,800 | 0.86 | 0.90 | 0.86 | 0.88 | 00:00:00 | 2004-02-03 | 3,463,100 | 0.89 | 0.89 | 0.87 | 0.87 | 00:00:00 | 2004-02-04 | 4,237,000 | 0.88 | 0.88 | 0.86 | 0.87 | 00:00:00 | 2004-02-05 | 5,656,300 | 0.87 | 0.88 | 0.85 | 0.85 | 00:00:00 | 2004-02-06 | 3,715,400 | 0.86 | 0.88 | 0.86 | 0.87 | 00:00:00 | 2004-02-09 | 3,974,600 | 0.88 | 0.89 | 0.87 | 0.88 | 00:00:00 | 2004-02-10 | 5,223,200 | 0.88 | 0.90 | 0.88 | 0.90 | 00:00:00 | 2004-02-11 | 11,151,100 | 0.90 | 0.93 | 0.90 | 0.93 | 00:00:00 | 2004-02-12 | 17,137,500 | 0.93 | 0.96 | 0.91 | 0.92 | 00:00:00 | 2004-02-13 | 9,682,900 | 0.92 | 0.93 | 0.90 | 0.92 | 00:00:00 | 2004-02-16 | 2,872,500 | 0.92 | 0.93 | 0.91 | 0.92 | 00:00:00 | 2004-02-17 | 15,010,700 | 0.92 | 0.92 | 0.90 | 0.91 | 00:00:00 | 2004-02-18 | 8,971,600 | 0.91 | 0.93 | 0.91 | 0.92 | 00:00:00 | 2004-02-19 | 4,041,700 | 0.92 | 0.93 | 0.91 | 0.91 | 00:00:00 | 2004-02-20 | 7,129,400 | 0.91 | 0.93 | 0.91 | 0.93 | 00:00:00 | 2004-02-23 | 21,951,000 | 0.92 | 0.99 | 0.92 | 0.97 | 00:00:00 | 2004-02-24 | 6,105,100 | 0.97 | 0.98 | 0.96 | 0.98 | 00:00:00 | 2004-02-25 | 21,915,100 | 0.98 | 1.03 | 0.96 | 1.01 | 00:00:00 | 2004-02-26 | 16,422,300 | 1.03 | 1.03 | 0.97 | 0.98 | 00:00:00 | 2004-02-27 | 6,984,000 | 0.98 | 1.00 | 0.98 | 0.99 | 00:00:00 | 2004-03-01 | 9,067,300 | 1.00 | 1.01 | 0.99 | 1.00 | 00:00:00 | 2004-03-02 | 7,839,900 | 1.00 | 1.01 | 0.99 | 1.01 | 00:00:00 | 2004-03-03 | 13,227,100 | 1.01 | 1.05 | 1.00 | 1.04 | 00:00:00 | 2004-03-04 | 8,966,000 | 1.04 | 1.06 | 1.02 | 1.06 | 00:00:00 | 2004-03-05 | 5,444,300 | 1.06 | 1.07 | 1.04 | 1.05 | 00:00:00 | 2004-03-08 | 5,511,800 | 1.05 | 1.07 | 1.04 | 1.06 | 00:00:00 | 2004-03-09 | 5,772,700 | 1.06 | 1.06 | 1.04 | 1.05 | 00:00:00 | 2004-03-10 | 7,092,900 | 1.05 | 1.05 | 1.01 | 1.02 | 00:00:00 | 2004-03-11 | 28,481,900 | 1.01 | 1.01 | 0.92 | 0.98 | 00:00:00 | 2004-03-12 | 16,695,600 | 0.94 | 0.98 | 0.93 | 0.97 | 00:00:00 | 2004-03-15 | 10,636,500 | 0.96 | 0.97 | 0.92 | 0.94 | 00:00:00 | 2004-03-16 | 9,606,300 | 0.93 | 0.96 | 0.92 | 0.94 | 00:00:00 | 2004-03-17 | 10,863,500 | 0.95 | 1.00 | 0.94 | 0.99 | 00:00:00 | 2004-03-18 | 13,615,800 | 1.00 | 1.01 | 0.97 | 0.98 | 00:00:00 | 2004-03-19 | 4,499,600 | 0.99 | 1.00 | 0.98 | 0.99 | 00:00:00 | 2004-03-22 | 9,593,800 | 0.98 | 0.98 | 0.93 | 0.94 | 00:00:00 | 2004-03-23 | 10,750,000 | 0.95 | 0.96 | 0.93 | 0.93 | 00:00:00 | 2004-03-24 | 11,127,100 | 0.93 | 0.95 | 0.89 | 0.90 | 00:00:00 | 2004-03-25 | 7,262,800 | 0.91 | 0.93 | 0.91 | 0.93 | 00:00:00 | 2004-03-26 | 6,754,000 | 0.94 | 0.95 | 0.92 | 0.92 | 00:00:00 | 2004-03-29 | 5,491,900 | 0.93 | 0.94 | 0.92 | 0.94 | 00:00:00 | 2004-03-30 | 2,420,300 | 0.95 | 0.95 | 0.92 | 0.92 | 00:00:00 | 2004-03-31 | 3,420,800 | 0.92 | 0.93 | 0.92 | 0.93 | 00:00:00 | 2004-04-01 | 1,747,900 | 0.93 | 0.93 | 0.91 | 0.93 | 00:00:00 | 2004-04-02 | 7,807,600 | 0.92 | 0.95 | 0.91 | 0.94 | 00:00:00 | 2004-04-05 | 4,056,500 | 0.94 | 0.94 | 0.92 | 0.93 | 00:00:00 | 2004-04-06 | 3,907,000 | 0.94 | 0.95 | 0.92 | 0.92 | 00:00:00 | 2004-04-07 | 2,835,500 | 0.92 | 0.94 | 0.91 | 0.93 | 00:00:00 | 2004-04-08 | 3,512,800 | 0.93 | 0.95 | 0.93 | 0.93 | 00:00:00 | 2004-04-13 | 2,331,500 | 0.94 | 0.94 | 0.93 | 0.94 | 00:00:00 | 2004-04-14 | 6,902,400 | 0.94 | 0.94 | 0.91 | 0.92 | 00:00:00 | 2004-04-15 | 3,551,400 | 0.92 | 0.93 | 0.91 | 0.92 | 00:00:00 | 2004-04-16 | 8,201,400 | 0.92 | 0.93 | 0.89 | 0.91 | 00:00:00 | 2004-04-19 | 4,033,200 | 0.92 | 0.92 | 0.90 | 0.91 | 00:00:00 | 2004-04-20 | 5,493,500 | 0.91 | 0.92 | 0.91 | 0.91 | 00:00:00 | 2004-04-21 | 3,583,100 | 0.91 | 0.92 | 0.91 | 0.91 | 00:00:00 | 2004-04-22 | 13,542,500 | 0.91 | 0.91 | 0.89 | 0.91 | 00:00:00 | 2004-04-23 | 8,465,400 | 0.91 | 0.92 | 0.90 | 0.90 | 00:00:00 | 2004-04-26 | 3,493,900 | 0.90 | 0.91 | 0.89 | 0.89 | 00:00:00 | 2004-04-27 | 2,754,800 | 0.88 | 0.90 | 0.87 | 0.89 | 00:00:00 | 2004-04-28 | 8,202,200 | 0.90 | 0.91 | 0.89 | 0.90 | 00:00:00 | 2004-04-29 | 6,445,200 | 0.90 | 0.93 | 0.90 | 0.92 | 00:00:00 | 2004-04-30 | 6,468,000 | 0.93 | 0.93 | 0.91 | 0.92 | 00:00:00 | 2004-05-03 | 969,200 | 0.92 | 0.93 | 0.91 | 0.92 | 00:00:00 | 2004-05-04 | 11,091,100 | 0.92 | 0.94 | 0.91 | 0.94 | 00:00:00 | 2004-05-05 | 15,336,700 | 0.94 | 0.99 | 0.94 | 0.98 | 00:00:00 | 2004-05-06 | 6,196,300 | 0.99 | 1.00 | 0.96 | 0.97 | 00:00:00 | 2004-05-07 | 6,029,700 | 0.97 | 0.97 | 0.95 | 0.97 | 00:00:00 | 2004-05-10 | 2,445,300 | 0.95 | 0.96 | 0.93 | 0.94 | 00:00:00 | 2004-05-11 | 2,638,200 | 0.94 | 0.96 | 0.94 | 0.95 | 00:00:00 | 2004-05-12 | 2,698,600 | 0.95 | 0.96 | 0.93 | 0.93 | 00:00:00 | 2004-05-13 | 5,535,800 | 0.93 | 0.94 | 0.91 | 0.93 | 00:00:00 | 2004-05-14 | 3,606,200 | 0.92 | 0.93 | 0.90 | 0.90 | 00:00:00 | 2004-05-17 | 12,378,500 | 0.90 | 0.90 | 0.85 | 0.86 | 00:00:00 | 2004-05-18 | 5,953,800 | 0.87 | 0.88 | 0.85 | 0.88 | 00:00:00 | 2004-05-19 | 7,517,500 | 0.88 | 0.91 | 0.88 | 0.90 | 00:00:00 | 2004-05-20 | 1,412,700 | 0.89 | 0.90 | 0.88 | 0.89 | 00:00:00 | 2004-05-21 | 1,662,700 | 0.89 | 0.90 | 0.88 | 0.88 | 00:00:00 | 2004-05-24 | 1,322,000 | 0.90 | 0.90 | 0.89 | 0.90 | 00:00:00 | 2004-05-25 | 4,823,100 | 0.89 | 0.89 | 0.86 | 0.87 | 00:00:00 | 2004-05-26 | 3,703,600 | 0.88 | 0.89 | 0.86 | 0.87 | 00:00:00 | 2004-05-27 | 13,675,400 | 0.86 | 0.87 | 0.85 | 0.87 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|