|
 FCP - Futebol Clube do Porto - [Ticker: FCP.LS] |     | | Última Transacción | 0,730 | Hora de Cotización | 2017-10-31 - 14:36:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,730 | Mínimo | 0,730 | | Volumen | 40 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 0,540 x 150.000 - 0,700 x 37.700 | Yield | | | Cierre Anterior | 0,730 | PER | 0,00% | | Apertura | 0,730 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para FCP.LS desde 2000-01-01 hasta 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-12-05 | 3,37 | 118 | 3,42 | 3,37 | 3,38 | 00:00:00 | | 2002-12-06 | 3,37 | 63 | 3,43 | 3,37 | 3,37 | 00:00:00 | | 2002-12-09 | 3,46 | 90 | 3,50 | 3,43 | 3,49 | 00:00:00 | | 2002-12-10 | 3,48 | 33 | 3,50 | 3,40 | 3,47 | 00:00:00 | | 2002-12-11 | 3,42 | 8 | 3,48 | 3,42 | 3,45 | 00:00:00 | | 2002-12-12 | 3,43 | 97 | 3,48 | 3,37 | 3,46 | 00:00:00 | | 2002-12-13 | 3,40 | 10 | 3,40 | 3,36 | 3,40 | 00:00:00 | | 2002-12-16 | 3,36 | 23 | 3,41 | 3,36 | 3,36 | 00:00:00 | | 2002-12-17 | 3,37 | 17 | 3,40 | 3,35 | 3,37 | 00:00:00 | | 2002-12-18 | 3,35 | 52 | 3,39 | 3,30 | 3,35 | 00:00:00 | | 2002-12-19 | 3,32 | 6 | 3,38 | 3,26 | 3,26 | 00:00:00 | | 2002-12-20 | 3,32 | 127 | 3,50 | 3,31 | 3,31 | 00:00:00 | | 2002-12-23 | 3,40 | 132 | 3,40 | 3,34 | 3,35 | 00:00:00 | | 2002-12-27 | 3,35 | 11 | 3,40 | 3,33 | 3,39 | 00:00:00 | | 2002-12-30 | 3,38 | 82 | 3,42 | 3,31 | 3,34 | 00:00:00 | | 2002-12-31 | 3,31 | 30 | 3,38 | 3,31 | 3,38 | 00:00:00 | | 2003-01-02 | 3,44 | 6.600 | 3,44 | 3,31 | 3,31 | 00:00:00 | | 2003-01-03 | 3,43 | 2.800 | 3,47 | 3,38 | 3,44 | 00:00:00 | | 2003-01-06 | 3,43 | 17.500 | 3,47 | 3,39 | 3,47 | 00:00:00 | | 2003-01-07 | 3,47 | 7.400 | 3,47 | 3,42 | 3,43 | 00:00:00 | | 2003-01-08 | 3,52 | 8.700 | 3,52 | 3,45 | 3,47 | 00:00:00 | | 2003-01-09 | 3,62 | 15.600 | 3,68 | 3,52 | 3,52 | 00:00:00 | | 2003-01-10 | 3,69 | 27.400 | 3,75 | 3,65 | 3,67 | 00:00:00 | | 2003-01-13 | 3,86 | 96.000 | 4,00 | 3,77 | 3,80 | 00:00:00 | | 2003-01-14 | 3,90 | 23.400 | 3,91 | 3,82 | 3,90 | 00:00:00 | | 2003-01-15 | 4,05 | 60.500 | 4,10 | 3,92 | 3,92 | 00:00:00 | | 2003-01-16 | 4,20 | 52.700 | 4,23 | 4,06 | 4,12 | 00:00:00 | | 2003-01-17 | 4,40 | 81.900 | 4,45 | 4,23 | 4,23 | 00:00:00 | | 2003-01-20 | 4,70 | 164.500 | 4,87 | 4,60 | 4,70 | 00:00:00 | | 2003-01-21 | 4,71 | 67.800 | 4,80 | 4,62 | 4,77 | 00:00:00 | | 2003-01-22 | 4,26 | 89.300 | 4,73 | 4,26 | 4,69 | 00:00:00 | | 2003-01-23 | 4,58 | 72.100 | 4,60 | 4,22 | 4,22 | 00:00:00 | | 2003-01-24 | 4,70 | 59.000 | 4,75 | 4,62 | 4,68 | 00:00:00 | | 2003-01-27 | 4,56 | 69.800 | 4,84 | 4,45 | 4,80 | 00:00:00 | | 2003-01-28 | 4,46 | 12.400 | 4,61 | 4,46 | 4,55 | 00:00:00 | | 2003-01-29 | 4,43 | 23.500 | 4,45 | 4,33 | 4,45 | 00:00:00 | | 2003-01-30 | 4,45 | 17.300 | 4,52 | 4,40 | 4,50 | 00:00:00 | | 2003-01-31 | 4,39 | 10.600 | 4,42 | 4,34 | 4,42 | 00:00:00 | | 2003-02-03 | 4,32 | 31.500 | 4,32 | 4,32 | 4,32 | 00:00:00 | | 2003-02-04 | 3,90 | 113.100 | 4,35 | 3,81 | 4,35 | 00:00:00 | | 2003-02-05 | 3,71 | 95.400 | 3,93 | 3,52 | 3,93 | 00:00:00 | | 2003-02-06 | 3,83 | 21.000 | 3,85 | 3,70 | 3,71 | 00:00:00 | | 2003-02-07 | 3,85 | 14.800 | 3,88 | 3,70 | 3,85 | 00:00:00 | | 2003-02-10 | 3,75 | 12.100 | 3,89 | 3,72 | 3,85 | 00:00:00 | | 2003-02-11 | 3,84 | 11.800 | 3,87 | 3,74 | 3,74 | 00:00:00 | | 2003-02-12 | 3,80 | 24.600 | 3,86 | 3,72 | 3,86 | 00:00:00 | | 2003-02-13 | 3,75 | 15.500 | 3,82 | 3,75 | 3,78 | 00:00:00 | | 2003-02-14 | 3,73 | 27.800 | 3,80 | 3,72 | 3,76 | 00:00:00 | | 2003-02-17 | 3,75 | 12.600 | 3,75 | 3,55 | 3,70 | 00:00:00 | | 2003-02-18 | 3,74 | 20.400 | 3,75 | 3,65 | 3,75 | 00:00:00 | | 2003-02-19 | 3,68 | 27.000 | 3,80 | 3,61 | 3,77 | 00:00:00 | | 2003-02-20 | 3,62 | 6.900 | 3,62 | 3,58 | 3,62 | 00:00:00 | | 2003-02-21 | 3,63 | 20.800 | 3,78 | 3,61 | 3,74 | 00:00:00 | | 2003-02-24 | 3,62 | 7.800 | 3,69 | 3,62 | 3,66 | 00:00:00 | | 2003-02-25 | 3,42 | 11.600 | 3,56 | 3,21 | 3,56 | 00:00:00 | | 2003-02-26 | 3,32 | 9.000 | 3,40 | 3,32 | 3,40 | 00:00:00 | | 2003-02-27 | 3,35 | 19.700 | 3,35 | 3,25 | 3,28 | 00:00:00 | | 2003-02-28 | 3,46 | 17.200 | 3,50 | 3,28 | 3,32 | 00:00:00 | | 2003-03-03 | 3,67 | 11.600 | 3,75 | 3,46 | 3,46 | 00:00:00 | | 2003-03-04 | 3,63 | 2.400 | 3,66 | 3,62 | 3,66 | 00:00:00 | | 2003-03-05 | 3,72 | 86.500 | 3,89 | 3,72 | 3,78 | 00:00:00 | | 2003-03-06 | 3,51 | 39.200 | 3,75 | 3,51 | 3,73 | 00:00:00 | | 2003-03-07 | 3,47 | 26.600 | 3,52 | 3,40 | 3,52 | 00:00:00 | | 2003-03-10 | 3,55 | 6.600 | 3,65 | 3,52 | 3,65 | 00:00:00 | | 2003-03-11 | 3,53 | 4.300 | 3,53 | 3,45 | 3,51 | 00:00:00 | | 2003-03-12 | 3,68 | 21.300 | 3,69 | 3,45 | 3,45 | 00:00:00 | | 2003-03-13 | 3,72 | 14.700 | 3,78 | 3,68 | 3,70 | 00:00:00 | | 2003-03-14 | 3,47 | 37.400 | 3,51 | 3,38 | 3,45 | 00:00:00 | | 2003-03-17 | 3,41 | 6.900 | 3,50 | 3,40 | 3,48 | 00:00:00 | | 2003-03-18 | 3,51 | 13.100 | 3,51 | 3,41 | 3,41 | 00:00:00 | | 2003-03-19 | 3,47 | 4.200 | 3,53 | 3,47 | 3,53 | 00:00:00 | | 2003-03-20 | 3,43 | 2.500 | 3,50 | 3,42 | 3,42 | 00:00:00 | | 2003-03-21 | 3,59 | 45.000 | 3,90 | 3,58 | 3,80 | 00:00:00 | | 2003-03-24 | 3,56 | 11.200 | 3,73 | 3,55 | 3,60 | 00:00:00 | | 2003-03-25 | 3,55 | 4.700 | 3,60 | 3,55 | 3,55 | 00:00:00 | | 2003-03-26 | 3,64 | 8.400 | 3,68 | 3,53 | 3,55 | 00:00:00 | | 2003-03-27 | 3,56 | 3.500 | 3,63 | 3,56 | 3,57 | 00:00:00 | | 2003-03-28 | 3,56 | 3.400 | 3,62 | 3,56 | 3,60 | 00:00:00 | | 2003-03-31 | 3,59 | 2.500 | 3,60 | 3,55 | 3,55 | 00:00:00 | | 2003-04-01 | 3,61 | 800 | 3,61 | 3,58 | 3,59 | 00:00:00 | | 2003-04-02 | 3,65 | 6.200 | 3,65 | 3,60 | 3,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
