|
 SONAE.COM SGPS - [Ticker: SNC.LS] |     | | Last Trade | 2.52 | Last Trade Time | 2018-12-05 - 00:00:00 | | Variation | --0.01 (+1.00%) | Open | 2.48 | | High | 2.52 | Low | 2.45 | | Volume | 14,603 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 2.25 x 100,000 - 2.37 x 57,900 | | Former Close | 2.53 | 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 | | SNC.LS quotes from 2000-01-01 to 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-02 | 9,957,600 | 11.00 | 11.50 | 10.51 | 11.08 | 00:00:00 | | 2000-06-05 | 4,123,300 | 11.50 | 11.83 | 11.25 | 11.45 | 00:00:00 | | 2000-06-06 | 1,842,800 | 11.60 | 11.73 | 11.07 | 11.12 | 00:00:00 | | 2000-06-07 | 1,947,600 | 11.38 | 11.45 | 11.26 | 11.32 | 00:00:00 | | 2000-06-08 | 1,165,200 | 11.55 | 11.58 | 11.23 | 11.23 | 00:00:00 | | 2000-06-09 | 544,600 | 11.29 | 11.48 | 11.29 | 11.48 | 00:00:00 | | 2000-06-12 | 808,000 | 11.55 | 11.74 | 11.30 | 11.31 | 00:00:00 | | 2000-06-13 | 242,000 | 11.36 | 11.48 | 11.31 | 11.45 | 00:00:00 | | 2000-06-14 | 440,600 | 11.48 | 11.51 | 11.35 | 11.35 | 00:00:00 | | 2000-06-15 | 392,000 | 11.44 | 11.44 | 11.31 | 11.31 | 00:00:00 | | 2000-06-16 | 321,400 | 11.32 | 11.39 | 11.30 | 11.30 | 00:00:00 | | 2000-06-19 | 0 | 11.33 | 11.33 | 11.08 | 11.08 | 00:00:00 | | 2000-06-20 | 350,600 | 11.20 | 11.20 | 10.85 | 10.92 | 00:00:00 | | 2000-06-21 | 228,900 | 10.90 | 10.91 | 10.82 | 10.86 | 00:00:00 | | 2000-06-22 | 0 | 10.90 | 10.91 | 10.82 | 10.86 | 00:00:00 | | 2000-06-23 | 235,600 | 10.88 | 10.88 | 10.55 | 10.60 | 00:00:00 | | 2000-06-26 | 312,700 | 10.65 | 10.65 | 10.26 | 10.26 | 00:00:00 | | 2000-06-27 | 645,400 | 10.25 | 10.36 | 10.01 | 10.30 | 00:00:00 | | 2000-06-28 | 651,800 | 10.30 | 10.57 | 10.27 | 10.49 | 00:00:00 | | 2000-06-29 | 424,800 | 10.50 | 10.53 | 10.05 | 10.05 | 00:00:00 | | 2000-06-30 | 362,000 | 10.40 | 10.40 | 10.16 | 10.23 | 00:00:00 | | 2000-07-03 | 172,600 | 10.30 | 10.30 | 10.15 | 10.25 | 00:00:00 | | 2000-07-04 | 252,800 | 10.29 | 10.57 | 10.23 | 10.50 | 00:00:00 | | 2000-07-05 | 313,100 | 10.51 | 10.78 | 10.44 | 10.61 | 00:00:00 | | 2000-07-06 | 38,600 | 10.54 | 10.55 | 10.38 | 10.40 | 00:00:00 | | 2000-07-07 | 0 | 10.37 | 10.47 | 10.32 | 10.36 | 00:00:00 | | 2000-07-10 | 81,900 | 10.40 | 10.40 | 10.12 | 10.23 | 00:00:00 | | 2000-07-11 | 507,400 | 10.20 | 10.20 | 9.90 | 10.00 | 00:00:00 | | 2000-07-12 | 513,600 | 10.10 | 10.18 | 10.02 | 10.11 | 00:00:00 | | 2000-07-13 | 298,500 | 10.23 | 10.28 | 10.10 | 10.16 | 00:00:00 | | 2000-07-14 | 207,100 | 10.24 | 10.33 | 10.20 | 10.28 | 00:00:00 | | 2000-07-17 | 239,900 | 10.35 | 10.44 | 10.20 | 10.29 | 00:00:00 | | 2000-07-18 | 441,600 | 10.30 | 10.65 | 10.30 | 10.49 | 00:00:00 | | 2000-07-19 | 253,800 | 10.55 | 10.75 | 10.50 | 10.70 | 00:00:00 | | 2000-07-20 | 467,500 | 11.06 | 11.19 | 10.90 | 11.03 | 00:00:00 | | 2000-07-21 | 628,100 | 11.13 | 11.35 | 11.10 | 11.20 | 00:00:00 | | 2000-07-24 | 0 | 11.29 | 11.35 | 10.96 | 10.96 | 00:00:00 | | 2000-07-25 | 283,800 | 10.95 | 11.03 | 10.75 | 10.85 | 00:00:00 | | 2000-07-26 | 87,900 | 10.90 | 10.90 | 10.60 | 10.62 | 00:00:00 | | 2000-07-27 | 0 | 10.70 | 10.83 | 10.61 | 10.65 | 00:00:00 | | 2000-07-28 | 198,900 | 10.74 | 10.85 | 10.49 | 10.49 | 00:00:00 | | 2000-07-31 | 109,700 | 10.51 | 10.51 | 10.34 | 10.50 | 00:00:00 | | 2000-08-01 | 212,700 | 10.55 | 10.80 | 10.41 | 10.46 | 00:00:00 | | 2000-08-02 | 92,700 | 10.50 | 10.60 | 10.46 | 10.50 | 00:00:00 | | 2000-08-03 | 159,200 | 10.48 | 10.50 | 10.29 | 10.33 | 00:00:00 | | 2000-08-04 | 118,600 | 10.42 | 10.55 | 10.42 | 10.50 | 00:00:00 | | 2000-08-07 | 125,900 | 10.55 | 10.56 | 10.48 | 10.51 | 00:00:00 | | 2000-08-08 | 142,300 | 10.54 | 10.60 | 10.46 | 10.56 | 00:00:00 | | 2000-08-09 | 69,000 | 10.55 | 10.75 | 10.55 | 10.56 | 00:00:00 | | 2000-08-10 | 76,000 | 10.61 | 10.65 | 10.60 | 10.62 | 00:00:00 | | 2000-08-11 | 89,400 | 10.62 | 10.70 | 10.61 | 10.65 | 00:00:00 | | 2000-08-14 | 48,500 | 10.66 | 10.71 | 10.60 | 10.66 | 00:00:00 | | 2000-08-15 | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 00:00:00 | | 2000-08-16 | 91,800 | 10.65 | 10.73 | 10.65 | 10.67 | 00:00:00 | | 2000-08-17 | 373,100 | 10.70 | 10.72 | 10.60 | 10.61 | 00:00:00 | | 2000-08-18 | 26,000 | 10.62 | 10.66 | 10.60 | 10.64 | 00:00:00 | | 2000-08-21 | 4,400 | 10.65 | 10.70 | 10.60 | 10.62 | 00:00:00 | | 2000-08-22 | 125,000 | 10.61 | 10.66 | 10.51 | 10.51 | 00:00:00 | | 2000-08-23 | 347,200 | 10.50 | 10.54 | 10.23 | 10.28 | 00:00:00 | | 2000-08-24 | 74,800 | 10.40 | 10.40 | 10.24 | 10.29 | 00:00:00 | | 2000-08-25 | 513,800 | 10.33 | 10.40 | 10.30 | 10.30 | 00:00:00 | | 2000-08-28 | 301,500 | 10.31 | 10.40 | 10.28 | 10.35 | 00:00:00 | | 2000-08-29 | 93,600 | 10.26 | 10.57 | 10.26 | 10.52 | 00:00:00 | | 2000-08-30 | 132,600 | 10.52 | 10.75 | 10.50 | 10.52 | 00:00:00 | | 2000-08-31 | 184,200 | 10.53 | 10.81 | 10.52 | 10.75 | 00:00:00 | | 2000-09-01 | 787,700 | 10.86 | 11.23 | 10.85 | 11.20 | 00:00:00 | | 2000-09-04 | 277,000 | 11.25 | 11.35 | 10.93 | 11.02 | 00:00:00 | | 2000-09-05 | 137,700 | 10.90 | 11.00 | 10.85 | 10.86 | 00:00:00 | | 2000-09-06 | 115,100 | 10.82 | 10.85 | 10.65 | 10.65 | 00:00:00 | | 2000-09-07 | 31,400 | 10.65 | 10.80 | 10.58 | 10.78 | 00:00:00 | | 2000-09-08 | 63,800 | 10.82 | 10.88 | 10.60 | 10.65 | 00:00:00 | | 2000-09-11 | 89,300 | 10.60 | 10.98 | 10.58 | 10.80 | 00:00:00 | | 2000-09-12 | 118,400 | 10.80 | 10.85 | 10.72 | 10.74 | 00:00:00 | | 2000-09-13 | 69,400 | 10.74 | 10.74 | 10.55 | 10.58 | 00:00:00 | | 2000-09-14 | 69,000 | 10.66 | 10.75 | 10.64 | 10.71 | 00:00:00 | | 2000-09-15 | 75,400 | 10.65 | 10.78 | 10.63 | 10.64 | 00:00:00 | | 2000-09-18 | 118,200 | 10.55 | 10.55 | 10.42 | 10.42 | 00:00:00 | | 2000-09-19 | 82,500 | 10.35 | 10.46 | 10.35 | 10.40 | 00:00:00 | | 2000-09-20 | 64,300 | 10.48 | 10.48 | 10.36 | 10.36 | 00:00:00 | | 2000-09-21 | 106,300 | 10.40 | 10.50 | 10.26 | 10.48 | 00:00:00 | | 2000-09-22 | 100,100 | 10.30 | 10.50 | 10.28 | 10.46 | 00:00:00 | | 2000-09-25 | 219,600 | 10.50 | 10.64 | 10.47 | 10.50 | 00:00:00 | | 2000-09-26 | 107,500 | 10.41 | 10.49 | 10.39 | 10.40 | 00:00:00 | | 2000-09-27 | 101,674 | 10.38 | 10.50 | 10.38 | 10.41 | 00:00:00 | | 2000-09-28 | 28,100 | 10.47 | 10.48 | 10.40 | 10.46 | 00:00:00 | | 2000-09-29 | 114,100 | 10.45 | 10.56 | 10.45 | 10.55 | 00:00:00 | | 2000-10-02 | 64,200 | 10.57 | 10.57 | 10.46 | 10.50 | 00:00:00 | | 2000-10-03 | 82,100 | 10.50 | 10.59 | 10.44 | 10.58 | 00:00:00 | | 2000-10-04 | 40,400 | 10.48 | 10.53 | 10.45 | 10.45 | 00:00:00 | | 2000-10-05 | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 00:00:00 | | 2000-10-06 | 144,400 | 10.38 | 10.45 | 10.19 | 10.19 | 00:00:00 | | 2000-10-09 | 205,300 | 10.13 | 10.15 | 9.94 | 9.95 | 00:00:00 | | 2000-10-10 | 102,500 | 10.15 | 10.15 | 9.98 | 10.02 | 00:00:00 | | 2000-10-11 | 96,000 | 9.98 | 9.98 | 9.79 | 9.80 | 00:00:00 | | 2000-10-12 | 350,800 | 9.95 | 10.11 | 9.85 | 10.00 | 00:00:00 | | 2000-10-13 | 299,200 | 9.81 | 10.05 | 9.75 | 10.00 | 00:00:00 | | 2000-10-16 | 172,800 | 10.10 | 10.14 | 9.91 | 10.00 | 00:00:00 | | 2000-10-17 | 52,700 | 10.00 | 10.00 | 9.93 | 10.00 | 00:00:00 | | 2000-10-18 | 168,700 | 9.88 | 9.88 | 9.22 | 9.72 | 00:00:00 | | 2000-10-19 | 325,100 | 9.75 | 10.00 | 9.75 | 9.95 | 00:00:00 | | 2000-10-20 | 170,200 | 10.05 | 10.05 | 9.73 | 9.95 | 00:00:00 | | 2000-10-23 | 127,300 | 9.81 | 9.81 | 9.40 | 9.40 | 00:00:00 | | 2000-10-24 | 113,000 | 9.47 | 9.78 | 9.40 | 9.65 | 00:00:00 | | 2000-10-25 | 64,400 | 9.58 | 9.58 | 9.36 | 9.36 | 00:00:00 | | 2000-10-26 | 53,600 | 9.45 | 9.55 | 9.30 | 9.32 | 00:00:00 | | 2000-10-27 | 118,400 | 9.55 | 9.55 | 9.00 | 9.16 | 00:00:00 | | 2000-10-30 | 46,500 | 9.20 | 9.20 | 9.02 | 9.19 | 00:00:00 | | 2000-10-31 | 0 | 9.34 | 9.59 | 9.21 | 9.48 | 00:00:00 | | 2000-11-01 | 0 | 9.19 | 9.19 | 9.19 | 9.19 | 00:00:00 | | 2000-11-02 | 126,200 | 9.79 | 9.99 | 9.55 | 9.99 | 00:00:00 | | 2000-11-03 | 202,900 | 10.22 | 10.31 | 10.00 | 10.00 | 00:00:00 | | 2000-11-06 | 72,100 | 10.10 | 10.13 | 9.80 | 9.89 | 00:00:00 | | 2000-11-07 | 84,800 | 9.86 | 10.00 | 9.71 | 9.89 | 00:00:00 | | 2000-11-08 | 63,400 | 9.98 | 9.98 | 9.74 | 9.74 | 00:00:00 | | 2000-11-09 | 36,000 | 9.64 | 9.80 | 9.64 | 9.74 | 00:00:00 | | 2000-11-10 | 110,700 | 9.75 | 9.84 | 9.55 | 9.55 | 00:00:00 | | 2000-11-13 | 178,200 | 9.50 | 9.50 | 8.86 | 9.20 | 00:00:00 | | 2000-11-14 | 246,100 | 9.49 | 9.50 | 9.18 | 9.50 | 00:00:00 | | 2000-11-15 | 155,000 | 9.56 | 9.98 | 9.51 | 9.53 | 00:00:00 | | 2000-11-16 | 64,400 | 9.48 | 9.48 | 9.35 | 9.35 | 00:00:00 | | 2000-11-17 | 51,100 | 9.38 | 9.48 | 9.33 | 9.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
