Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Fall of
-0.01 (-0.587%%) SONAE Capital SGPS SA - [Ticker: SONC.LS]Chart SONAE Capital SGPS SA  News SONAE Capital SGPS SA  Download Historical Prices for Metastock SONAE Capital SGPS SA and Others  Technical Analysis SONAE Capital SGPS SA  
Last Trade0.85Last Trade Time2017-11-01 - 20:35:00
Variation-0.01 (-0.587%)Open0.84
High0.85Low0.84
Volume195,483Average Volume (3m)0
YieldBid / Ask0.54 x 2,585,000 - 0.58 x 437,200
Former Close0.8552 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2021-06-13
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2000-01-03350,10054.0554.4851.3551.8600:00:00
2000-01-04670,50051.3151.3148.0048.0200:00:00
2000-01-05729,90046.6147.6844.3046.8400:00:00
2000-01-06312,70046.5047.7545.8347.5500:00:00
2000-01-07593,30049.0050.4548.3249.9000:00:00
2000-01-10435,10051.8852.3050.7551.1700:00:00
2000-01-11193,40050.0051.1049.7950.3800:00:00
2000-01-12449,50049.5050.2449.0050.0000:00:00
2000-01-13427,60051.1051.2549.5049.9300:00:00
2000-01-14432,60050.5050.8050.0050.3200:00:00
2000-01-171,039,30051.0053.0050.6152.6600:00:00
2000-01-18478,40052.7053.3950.6051.7900:00:00
2000-01-19167,00050.6051.9050.6051.3400:00:00
2000-01-20285,60051.8052.2550.7450.9000:00:00
2000-01-2194,10050.7451.0050.4250.4600:00:00
2000-01-24494,70051.0052.1950.7651.6800:00:00
2000-01-25318,20051.0051.9550.8751.3700:00:00
2000-01-261,194,80051.3053.4051.3053.0000:00:00
2000-01-27589,90053.5053.9952.9353.5000:00:00
2000-01-28640,80053.7553.7552.5052.9800:00:00
2000-01-31239,30052.0052.2251.5252.1200:00:00
2000-02-01415,30052.9853.0452.3053.0400:00:00
2000-02-02730,30053.0954.7553.0254.5100:00:00
2000-02-03943,00055.0157.7055.0157.5000:00:00
2000-02-04608,80058.5059.0057.0157.0200:00:00
2000-02-07423,90057.3058.3056.4958.1000:00:00
2000-02-08360,20058.5159.2558.2259.2500:00:00
2000-02-09631,00060.0161.0058.9559.2900:00:00
2000-02-10247,80058.0160.0057.8559.4500:00:00
2000-02-11557,20060.0061.9360.0061.4500:00:00
2000-02-14224,50061.4061.5060.3660.6900:00:00
2000-02-15279,50060.6560.7958.8959.1900:00:00
2000-02-16343,80059.0559.8057.5758.1400:00:00
2000-02-17434,00057.9560.8857.9560.1500:00:00
2000-02-18353,70061.0561.5560.8160.9500:00:00
2000-02-21338,40060.0061.8959.2261.6400:00:00
2000-02-22306,70062.5062.8961.2361.6400:00:00
2000-02-23825,90063.0065.9962.4265.1500:00:00
2000-02-241,143,10069.0069.0063.2564.2000:00:00
2000-02-25432,40066.7466.7463.2665.9800:00:00
2000-02-28190,40065.5065.5064.0065.1000:00:00
2000-02-29185,90066.0066.0064.9665.3500:00:00
2000-03-01167,80065.6965.6964.3464.6800:00:00
2000-03-02176,00064.7065.4564.2064.5000:00:00
2000-03-03273,70065.0065.4064.6564.8500:00:00
2000-03-06143,10065.1065.2764.0064.0400:00:00
2000-03-08549,20063.3263.6860.0061.4600:00:00
2000-03-09287,70063.3063.3061.8562.1600:00:00
2000-03-10291,90062.9062.9561.5061.5000:00:00
2000-03-14222,00060.2061.8860.2061.0000:00:00
2000-03-15179,40059.8060.8859.0059.0100:00:00
2000-03-16204,20060.3060.5059.0159.8000:00:00
2000-03-17289,90060.4060.8058.0058.1100:00:00
2000-03-20341,80058.5058.5055.0156.0000:00:00
2000-03-21342,50054.2056.7953.4556.2900:00:00
2000-03-22172,60056.9057.1954.0054.0000:00:00
2000-03-23390,10053.0053.8550.2051.3000:00:00
2000-03-24330,60052.0054.6951.6853.8000:00:00
2000-03-27130,00054.0154.7352.6252.8400:00:00
2000-03-28193,30053.4953.7952.5053.0000:00:00
2000-03-29209,20053.0053.1051.2551.2700:00:00
2000-03-30169,50050.7050.7049.7150.3000:00:00
2000-03-31198,30049.5152.8449.5052.0500:00:00
2000-04-03171,90052.0052.7050.4450.4400:00:00
2000-04-04198,90050.3051.7049.5049.9000:00:00
2000-04-05434,40050.0050.4945.6548.5000:00:00
2000-04-06412,90050.0850.7949.7350.3000:00:00
2000-04-07365,70051.0754.2550.0054.0000:00:00
2000-04-10490,90055.9056.0054.9054.9000:00:00
2000-04-11278,70052.1053.2551.8052.0500:00:00
2000-04-12183,90053.0053.8050.2250.6000:00:00
2000-04-13137,70050.5051.4950.5050.7500:00:00
2000-04-14326,20050.0750.9947.5047.5000:00:00
2000-04-17519,00045.0146.9944.1146.6500:00:00
2000-04-18313,20047.9948.4945.5146.2500:00:00
2000-04-19355,90046.9846.9844.8045.0000:00:00
2000-04-20859,90044.7145.5044.7045.3000:00:00
2000-04-26326,60045.1545.4844.9245.0000:00:00
2000-04-27869,60045.0045.0042.7643.1500:00:00
2000-04-28255,80043.8944.2043.2044.2000:00:00
2000-05-02244,20044.2945.5044.2944.9000:00:00
2000-05-03141,60044.1045.0544.1045.0500:00:00
2000-05-04371,90045.6047.0045.2045.2000:00:00
2000-05-05280,10045.9047.4445.2747.3500:00:00
2000-05-08549,20047.3650.2046.8050.0000:00:00
2000-05-10317,60049.8049.8345.9046.3000:00:00
2000-05-11381,70045.5049.4045.1048.5000:00:00
2000-05-12295,80048.7049.3047.7548.0000:00:00
2000-05-1560,40047.5248.3946.6546.6500:00:00
2000-05-16146,30047.9048.8547.3047.9000:00:00
2000-05-17130,40047.4747.7246.6546.6500:00:00
2000-05-1859,00047.4747.4846.8446.8700:00:00
2000-05-19121,70046.4046.4045.1545.3000:00:00
2000-05-22143,50045.8445.8442.5143.0000:00:00
2000-05-23111,70043.9044.5342.9543.2500:00:00
2000-05-24214,70042.5142.7440.9041.7500:00:00
2000-05-25263,60042.9543.1941.8042.8500:00:00
2000-05-2669,80041.5042.6941.5042.2000:00:00
2000-05-2965,80042.9842.9842.3742.4500:00:00
2000-05-30313,60043.0644.8043.0644.0000:00:00
2000-05-31525,30044.3047.0544.2046.9000:00:00
2000-06-01345,30047.7948.5046.7547.7000:00:00
2000-06-02357,20048.0049.2046.8046.8000:00:00
2000-06-05139,40046.4147.3044.6045.0000:00:00
2000-06-06132,60045.9945.9944.1044.1100:00:00
2000-06-07208,90044.0045.7043.8045.0000:00:00
2000-06-08221,30046.0047.3145.1545.5800:00:00
2000-06-09123,60045.8046.9045.8046.8300:00:00
2000-06-12106,90047.5048.0047.3647.6900:00:00
2000-06-13123,20047.5848.9347.5848.7000:00:00
2000-06-14311,00049.2550.0049.2549.9500:00:00
2000-06-15311,70050.7551.7050.3550.7500:00:00
2000-06-16272,60051.4351.4349.7050.5900:00:00
2000-06-20201,90050.3750.9049.8850.6100:00:00
2000-06-21350,50010.0910.099.659.6500:00:00
2000-06-23534,0009.609.769.509.5100:00:00
2000-06-26424,7009.659.709.359.3500:00:00
2000-06-271,277,6009.409.408.808.8000:00:00
2000-06-283,492,8008.779.198.509.1000:00:00
2000-06-291,239,5009.109.248.588.7000:00:00
2000-06-302,970,6001.961.991.841.8400:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2021 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources