|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-04-02 | 3,65 | 6.200 | 3,65 | 3,60 | 3,60 | 00:00:00 | | 2003-04-03 | 3,64 | 5.800 | 3,65 | 3,62 | 3,65 | 00:00:00 | | 2003-04-04 | 3,66 | 12.000 | 3,66 | 3,62 | 3,64 | 00:00:00 | | 2003-04-07 | 3,69 | 7.000 | 3,69 | 3,65 | 3,69 | 00:00:00 | | 2003-04-08 | 3,82 | 16.500 | 3,82 | 3,70 | 3,70 | 00:00:00 | | 2003-04-09 | 3,75 | 10.500 | 3,83 | 3,72 | 3,83 | 00:00:00 | | 2003-04-10 | 3,73 | 15.100 | 3,80 | 3,70 | 3,76 | 00:00:00 | | 2003-04-11 | 3,79 | 46.100 | 3,89 | 3,75 | 3,87 | 00:00:00 | | 2003-04-14 | 3,85 | 4.500 | 3,85 | 3,77 | 3,83 | 00:00:00 | | 2003-04-15 | 3,80 | 11.900 | 3,85 | 3,80 | 3,85 | 00:00:00 | | 2003-04-16 | 3,81 | 8.400 | 3,84 | 3,80 | 3,84 | 00:00:00 | | 2003-04-17 | 3,84 | 8.900 | 3,84 | 3,81 | 3,82 | 00:00:00 | | 2003-04-22 | 3,87 | 14.600 | 3,87 | 3,81 | 3,85 | 00:00:00 | | 2003-04-23 | 4,05 | 50.400 | 4,06 | 3,87 | 3,87 | 00:00:00 | | 2003-04-24 | 4,21 | 53.000 | 4,21 | 4,05 | 4,05 | 00:00:00 | | 2003-04-25 | 4,01 | 12.900 | 4,28 | 4,00 | 4,28 | 00:00:00 | | 2003-04-28 | 3,90 | 37.200 | 4,10 | 3,83 | 3,93 | 00:00:00 | | 2003-04-29 | 3,77 | 54.900 | 3,89 | 3,74 | 3,86 | 00:00:00 | | 2003-04-30 | 3,77 | 7.400 | 3,85 | 3,77 | 3,79 | 00:00:00 | | 2003-05-02 | 3,91 | 21.100 | 3,94 | 3,77 | 3,77 | 00:00:00 | | 2003-05-05 | 3,67 | 79.700 | 4,00 | 3,67 | 4,00 | 00:00:00 | | 2003-05-06 | 3,68 | 19.000 | 3,75 | 3,63 | 3,68 | 00:00:00 | | 2003-05-07 | 3,78 | 14.200 | 3,78 | 3,68 | 3,73 | 00:00:00 | | 2003-05-08 | 3,82 | 12.800 | 3,89 | 3,80 | 3,80 | 00:00:00 | | 2003-05-09 | 3,91 | 21.400 | 3,94 | 3,86 | 3,90 | 00:00:00 | | 2003-05-12 | 3,90 | 15.000 | 3,94 | 3,86 | 3,93 | 00:00:00 | | 2003-05-13 | 3,94 | 8.800 | 3,94 | 3,90 | 3,90 | 00:00:00 | | 2003-05-14 | 3,93 | 4.400 | 3,94 | 3,88 | 3,94 | 00:00:00 | | 2003-05-15 | 3,81 | 14.500 | 3,94 | 3,75 | 3,94 | 00:00:00 | | 2003-05-16 | 3,86 | 5.100 | 3,87 | 3,84 | 3,87 | 00:00:00 | | 2003-05-19 | 3,90 | 13.500 | 3,94 | 3,87 | 3,92 | 00:00:00 | | 2003-05-20 | 3,84 | 40.900 | 3,90 | 3,79 | 3,88 | 00:00:00 | | 2003-05-21 | 3,74 | 91.400 | 3,83 | 3,61 | 3,76 | 00:00:00 | | 2003-05-22 | 3,60 | 112.700 | 3,83 | 3,50 | 3,77 | 00:00:00 | | 2003-05-23 | 3,35 | 57.900 | 3,53 | 3,27 | 3,52 | 00:00:00 | | 2003-05-26 | 3,10 | 40.500 | 3,34 | 3,06 | 3,34 | 00:00:00 | | 2003-05-27 | 2,82 | 71.800 | 3,09 | 2,80 | 3,09 | 00:00:00 | | 2003-05-28 | 2,94 | 27.600 | 2,94 | 2,82 | 2,83 | 00:00:00 | | 2003-05-29 | 3,10 | 44.000 | 3,10 | 2,96 | 2,96 | 00:00:00 | | 2003-05-30 | 3,15 | 36.000 | 3,25 | 3,10 | 3,10 | 00:00:00 | | 2003-06-02 | 2,99 | 21.700 | 3,20 | 2,99 | 3,20 | 00:00:00 | | 2003-06-03 | 3,03 | 9.100 | 3,03 | 2,99 | 3,00 | 00:00:00 | | 2003-06-04 | 2,99 | 8.000 | 3,05 | 2,99 | 3,05 | 00:00:00 | | 2003-06-05 | 2,99 | 2.400 | 3,00 | 2,96 | 3,00 | 00:00:00 | | 2003-06-06 | 3,00 | 17.100 | 3,13 | 2,96 | 2,96 | 00:00:00 | | 2003-06-09 | 3,00 | 2.700 | 3,08 | 3,00 | 3,08 | 00:00:00 | | 2003-06-10 | 3,04 | 2.300 | 3,05 | 3,00 | 3,00 | 00:00:00 | | 2003-06-11 | 2,98 | 2.100 | 3,03 | 2,97 | 3,01 | 00:00:00 | | 2003-06-12 | 2,97 | 9.100 | 3,02 | 2,96 | 2,99 | 00:00:00 | | 2003-06-13 | 2,96 | 15.000 | 2,99 | 2,85 | 2,95 | 00:00:00 | | 2003-06-16 | 2,90 | 2.300 | 2,95 | 2,86 | 2,95 | 00:00:00 | | 2003-06-17 | 2,85 | 2.400 | 2,94 | 2,85 | 2,94 | 00:00:00 | | 2003-06-18 | 2,85 | 4.500 | 2,87 | 2,85 | 2,85 | 00:00:00 | | 2003-06-19 | 2,85 | 1.400 | 2,86 | 2,85 | 2,86 | 00:00:00 | | 2003-06-20 | 2,85 | 14.000 | 2,85 | 2,82 | 2,85 | 00:00:00 | | 2003-06-23 | 2,76 | 11.400 | 2,84 | 2,72 | 2,82 | 00:00:00 | | 2003-06-24 | 2,75 | 7.600 | 2,84 | 2,74 | 2,74 | 00:00:00 | | 2003-06-25 | 2,76 | 8.300 | 2,82 | 2,76 | 2,76 | 00:00:00 | | 2003-06-26 | 2,86 | 5.500 | 2,86 | 2,75 | 2,75 | 00:00:00 | | 2003-06-27 | 2,83 | 24.800 | 2,94 | 2,79 | 2,84 | 00:00:00 | | 2003-06-30 | 2,75 | 10.500 | 2,86 | 2,75 | 2,83 | 00:00:00 | | 2003-07-01 | 2,76 | 6.700 | 2,83 | 2,76 | 2,78 | 00:00:00 | | 2003-07-02 | 2,76 | 6.000 | 2,78 | 2,75 | 2,77 | 00:00:00 | | 2003-07-03 | 2,78 | 10.700 | 2,85 | 2,78 | 2,78 | 00:00:00 | | 2003-07-04 | 2,80 | 3.000 | 2,85 | 2,80 | 2,81 | 00:00:00 | | 2003-07-07 | 2,83 | 11.200 | 2,83 | 2,80 | 2,83 | 00:00:00 | | 2003-07-08 | 2,84 | 3.000 | 2,85 | 2,81 | 2,81 | 00:00:00 | | 2003-07-09 | 2,84 | 2.900 | 2,85 | 2,81 | 2,85 | 00:00:00 | | 2003-07-10 | 2,83 | 3.200 | 2,85 | 2,81 | 2,83 | 00:00:00 | | 2003-07-11 | 2,83 | 7.000 | 2,85 | 2,80 | 2,83 | 00:00:00 | | 2003-07-14 | 2,84 | 14.000 | 2,89 | 2,84 | 2,84 | 00:00:00 | | 2003-07-15 | 2,86 | 500 | 2,88 | 2,84 | 2,84 | 00:00:00 | | 2003-07-16 | 2,91 | 2.600 | 2,91 | 2,83 | 2,83 | 00:00:00 | | 2003-07-17 | 2,90 | 2.600 | 2,90 | 2,84 | 2,86 | 00:00:00 | | 2003-07-18 | 2,89 | 7.200 | 2,96 | 2,86 | 2,86 | 00:00:00 | | 2003-07-21 | 2,88 | 12.200 | 2,94 | 2,88 | 2,90 | 00:00:00 | | 2003-07-22 | 2,86 | 2.400 | 2,90 | 2,86 | 2,90 | 00:00:00 | | 2003-07-23 | 2,86 | 900 | 2,87 | 2,86 | 2,86 | 00:00:00 | | 2003-07-24 | 2,87 | 2.500 | 2,90 | 2,87 | 2,88 | 00:00:00 | | 2003-07-25 | 2,89 | 1.200 | 2,90 | 2,87 | 2,87 | 00:00:00 | | 2003-07-28 | 2,91 | 8.900 | 2,93 | 2,89 | 2,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
