Sonaecom SGPS SA Historical Data - SNC | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Sonaecom SGPS SA (SNC)
Sonaecom SGPS SA (SNC) Historical

Sonaecom SGPS SA (SNC)

2.20

0.02

(0.92%)

Closed December 22 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.02	-0.900900900901	2.22	2.26	2.18	1875	2.2101504	DE
4	-0.2	-8.33333333333	2.4	2.46	2.06	3394	2.3084015	DE
12	-0.36	-14.0625	2.56	2.58	2.06	2739	2.41345784	DE
26	-0.38	-14.7286821705	2.58	2.7	2.06	2957	2.49803518	DE
52	-0.55	-20	2.75	2.84	2.06	2552	2.54974843	DE
156	0.555	33.7386018237	1.645	2.98	1.59	10906	2.30751785	DE
260	0.03	1.38248847926	2.17	2.98	1.18	14678	1.9313071	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734715800	2.2	0.02	0.92	2.2	2.22	2.2	6100
1734629400	2.18	-0.04	-1.80	2.22	2.22	2.18	3389
1734543000	2.22	0	0.00	2.22	2.22	2.22	1833
1734456600	2.22	-0.02	-0.89	2.24	2.2599999	2.22	1992
1734370200	2.24	0	0.00	2.24	2.24	2.24	922
1734111000	2.24	0.02	0.90	2.22	2.24	2.22	1239
1734024600	2.22	-0.08	-3.48	2.3	2.3	2.06	8856
1733938200	2.3	0	0.00	2.32	2.32	2.2599999	9334
1733851800	2.3	-0.02	-0.86	2.38	2.38	2.2599999	7382
1733765400	2.32	0	0.00	2.32	2.32	2.32	0
1733506200	2.32	-0.06	-2.52	2.34	2.34	2.32	1290
1733419800	2.38	0	0.00	2.38	2.38	2.38	0
1733333400	2.38	0	0.00	2.36	2.38	2.36	4001
1733247000	2.38	-0.02	-0.83	2.38	2.38	2.32	7920
1733160600	2.4	0	0.00	2.4	2.4	2.4	0
1732901400	2.4	0	0.00	2.4	2.4	2.4	0
1732815000	2.4	0	0.00	2.34	2.4	2.34	180
1732728600	2.4	0.06	2.56	2.34	2.4	2.34	2140
1732642200	2.34	-0.08	-3.31	2.4	2.42	2.2799999	14774
1732555800	2.42	-0.02	-0.82	2.42	2.46	2.4	2436
1732296600	2.44	0	0.00	2.4	2.44	2.4	188
1732210200	2.44	0.04	1.67	2.38	2.44	2.38	3100
1732123800	2.4	-0.04	-1.64	2.44	2.44	2.4	8383
1732037400	2.44	-0.04	-1.61	2.42	2.44	2.42	3159
1731951000	2.48	0.08	3.33	2.4	2.54	2.4	17183
1731691800	2.4	-0.1	-4.00	2.4	2.4	2.4	40
1731605400	2.5	0.02	0.81	2.4	2.5	2.4	632
1731519000	2.48	0	0.00	2.48	2.48	2.48	0
1731432600	2.48	-0.02	-0.80	2.2799999	2.5	2.2799999	5184
1731346200	2.5	0	0.00	2.2599999	2.52	2.2599999	1452
1731087000	2.5	0.06	2.46	2.46	2.5	2.34	217
1731000600	2.44	0.04	1.67	2.56	2.56	2.42	5054
1730914200	2.4	-0.12	-4.76	2.42	2.42	2.4	1144
1730827800	2.52	0.06	2.44	2.56	2.56	2.52	59
1730741400	2.46	-0.08	-3.15	2.46	2.46	2.46	1140
1730482200	2.54	0.06	2.42	2.42	2.54	2.42	190
1730395800	2.48	-0.06	-2.36	2.48	2.48	2.48	200
1730309400	2.54	0.1	4.10	2.54	2.54	2.54	1000
1730223000	2.44	-0.12	-4.69	2.44	2.44	2.44	80
1730136600	2.56	0.06	2.40	2.5	2.56	2.44	174
1729873800	2.5	-0.04	-1.57	2.42	2.56	2.42	2055
1729787400	2.54	0.04	1.60	2.42	2.54	2.42	13117
1729701000	2.5	0	0.00	2.5	2.5	2.5	0
1729614600	2.5	0	0.00	2.48	2.5	2.42	3474
1729528200	2.5	0.02	0.81	2.5	2.5	2.5	3
1729269000	2.48	0	0.00	2.48	2.5	2.48	1178
1729182600	2.48	-0.1	-3.88	2.5	2.5	2.46	13852
1729096200	2.58	0.06	2.38	2.52	2.58	2.5	4529
1729009800	2.52	0	0.00	2.52	2.52	2.52	0
1728923400	2.52	-0.06	-2.33	2.58	2.58	2.52	3701
1728664200	2.58	0	0.00	2.58	2.58	2.54	499
1728577800	2.58	0	0.00	2.58	2.58	2.58	3
1728491400	2.58	0.06	2.38	2.58	2.58	2.58	29
1728405000	2.52	0	0.00	2.52	2.52	2.52	114
1728318600	2.52	-0.02	-0.79	2.54	2.54	2.52	954
1728059400	2.54	0	0.00	2.54	2.54	2.54	30
1727973000	2.54	0	0.00	2.52	2.54	2.52	15
1727886600	2.54	0.02	0.79	2.58	2.58	2.54	670
1727800200	2.52	0	0.00	2.52	2.52	2.52	0
1727713800	2.52	-0.06	-2.33	2.52	2.52	2.52	20
1727454600	2.58	0.06	2.38	2.56	2.58	2.56	2723
1727368200	2.52	-0.02	-0.79	2.56	2.58	2.52	7668
1727281800	2.54	-0.08	-3.05	2.62	2.62	2.54	1253
1727195400	2.62	0.04	1.55	2.52	2.62	2.52	109
1727109000	2.58	0	0.00	2.58	2.58	2.58	0

Science In Sport

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions