Sonaecom Sgps Sa Historical Data - SNC | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
Sonaecom Sgps Sa (SNC)
Sonaecom Sgps Sa (SNC) Historical

Sonaecom Sgps Sa (SNC)

2.60

0.10

(4.00%)

Closed April 19 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.16	6.55737704918	2.44	2.62	2.44	453	2.57829834	DE
4	0	0	2.6	2.66	2.44	1394	2.56437951	DE
12	-0.05	-1.88679245283	2.65	2.75	2.41	1238	2.60069673	DE
26	-0.2	-7.14285714286	2.8	2.94	2.41	2208	2.75464426	DE
52	0.1	4	2.5	2.98	2.37	3746	2.63042808	DE
156	0.94	56.6265060241	1.66	2.98	1.54	14891	2.14455753	DE
260	0.16	6.55737704918	2.44	2.98	1.18	15980	1.97992117	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713457800	2.6	0.1	4.00	2.52	2.6	2.52	1507
1713371400	2.5	-0.12	-4.58	2.5	2.5	2.5	80
1713285000	2.62	0	0.00	2.62	2.62	2.62	0
1713198600	2.62	0	0.00	2.5	2.62	2.5	30
1712939400	2.62	0.04	1.55	2.58	2.62	2.58	53
1712853000	2.58	0.04	1.57	2.44	2.58	2.44	1647
1712766600	2.54	0	0.00	2.54	2.54	2.54	10
1712680200	2.54	-0.02	-0.78	2.54	2.54	2.52	6693
1712593800	2.56	-0.04	-1.54	2.56	2.56	2.56	100
1712334600	2.6	0.08	3.17	2.56	2.6	2.56	2010
1712248200	2.52	-0.14	-5.26	2.52	2.52	2.52	10
1712161800	2.66	0.12	4.72	2.52	2.66	2.52	1107
1712075400	2.54	-0.06	-2.31	2.54	2.54	2.54	1047
1711647000	2.6	-0.01	-0.38	2.52	2.6	2.52	256
1711560600	2.61	0	0.00	2.61	2.61	2.61	3
1711474200	2.61	0.1	3.98	2.58	2.61	2.58	5010
1711387800	2.5099999	0	0.00	2.5099999	2.5099999	2.5099999	0
1711128600	2.5099999	0.01	0.40	2.5099999	2.5099999	2.5	2240
1711042200	2.5	-0.09	-3.47	2.6	2.6	2.5	2001
1710955800	2.59	0.08	3.19	2.5099999	2.59	2.5	628
1710869400	2.5099999	0	0.00	2.5099999	2.5099999	2.5099999	20
1710783000	2.5099999	-0.09	-3.46	2.5099999	2.5099999	2.5	2724
1710523800	2.6	-0.03	-1.14	2.62	2.62	2.41	18292
1710437400	2.63	0	0.00	2.7	2.7	2.63	1144
1710351000	2.63	0	0.00	2.7	2.7	2.63	326
1710264600	2.63	0	0.00	2.63	2.63	2.63	0
1710178200	2.63	-0.01	-0.38	2.64	2.64	2.63	260
1709919000	2.64	-0.06	-2.22	2.64	2.64	2.64	90
1709832600	2.7	0.06	2.27	2.71	2.71	2.7	511
1709746200	2.64	-0.06	-2.22	2.69	2.7	2.64	3489
1709659800	2.7	0	0.00	2.7	2.7	2.7	0
1709573400	2.7	-0.01	-0.37	2.7	2.7	2.7	35
1709314200	2.71	0.01	0.37	2.61	2.71	2.54	2047
1709227800	2.7	0.09	3.45	2.7	2.7	2.61	730
1709141400	2.61	0	0.00	2.61	2.61	2.61	39
1709055000	2.61	0	0.00	2.61	2.61	2.61	80
1708968600	2.61	0	0.00	2.61	2.61	2.61	260
1708709400	2.61	0	0.00	2.61	2.61	2.61	0
1708623000	2.61	-0.01	-0.38	2.62	2.62	2.61	160
1708536600	2.62	0	0.00	2.62	2.62	2.62	10
1708450200	2.62	-0.01	-0.38	2.62	2.62	2.62	300
1708363800	2.63	-0.09	-3.31	2.62	2.74	2.62	2094
1708104600	2.72	0.1	3.82	2.62	2.72	2.62	475
1708018200	2.62	0.01	0.38	2.62	2.62	2.62	45
1707931800	2.61	-0.02	-0.76	2.61	2.61	2.61	10
1707845400	2.63	0	0.00	2.63	2.63	2.63	500
1707759000	2.63	-0.02	-0.75	2.63	2.63	2.63	5
1707499800	2.65	0	0.00	2.65	2.65	2.65	0
1707413400	2.65	-0.09	-3.28	2.73	2.73	2.65	350
1707327000	2.74	0.21	8.30	2.74	2.74	2.74	2141
1707240600	2.5299999	0	0.00	2.5299999	2.5299999	2.5299999	0
1707154200	2.5299999	-0.12	-4.53	2.65	2.65	2.5299999	295
1706895000	2.65	0.04	1.53	2.65	2.65	2.65	123
1706808600	2.61	-0.14	-5.09	2.61	2.61	2.61	20
1706722200	2.75	0.12	4.56	2.75	2.75	2.75	2
1706635800	2.63	0	0.00	2.63	2.63	2.63	0
1706549400	2.63	0	0.00	2.75	2.75	2.63	256
1706290200	2.63	-0.03	-1.13	2.63	2.63	2.63	1510
1706203800	2.66	0.01	0.38	2.65	2.66	2.65	650
1706117400	2.65	-0.12	-4.33	2.67	2.68	2.65	4543
1706031000	2.77	0.12	4.53	2.68	2.77	2.68	111
1705944600	2.65	0	0.00	2.65	2.65	2.65	107
1705685400	2.65	-0.12	-4.33	2.65	2.65	2.65	105

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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