|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-28 | 2,91 | 8.900 | 2,93 | 2,89 | 2,90 | 00:00:00 | | 2003-07-29 | 2,96 | 5.100 | 2,96 | 2,91 | 2,91 | 00:00:00 | | 2003-07-30 | 3,04 | 23.800 | 3,06 | 2,96 | 2,96 | 00:00:00 | | 2003-07-31 | 3,24 | 45.100 | 3,25 | 3,06 | 3,06 | 00:00:00 | | 2003-08-01 | 3,31 | 39.600 | 3,39 | 3,25 | 3,25 | 00:00:00 | | 2003-08-04 | 3,20 | 26.100 | 3,30 | 3,13 | 3,30 | 00:00:00 | | 2003-08-05 | 3,15 | 2.000 | 3,26 | 3,15 | 3,26 | 00:00:00 | | 2003-08-06 | 3,15 | 8.800 | 3,15 | 3,14 | 3,15 | 00:00:00 | | 2003-08-07 | 3,20 | 600 | 3,26 | 3,19 | 3,19 | 00:00:00 | | 2003-08-08 | 3,25 | 4.100 | 3,25 | 3,21 | 3,21 | 00:00:00 | | 2003-08-11 | 3,20 | 12.400 | 3,27 | 3,20 | 3,26 | 00:00:00 | | 2003-08-12 | 3,23 | 300 | 3,23 | 3,23 | 3,23 | 00:00:00 | | 2003-08-13 | 3,20 | 3.200 | 3,30 | 3,20 | 3,23 | 00:00:00 | | 2003-08-14 | 3,25 | 2.900 | 3,27 | 3,22 | 3,25 | 00:00:00 | | 2003-08-15 | 3,30 | 5.500 | 3,30 | 3,25 | 3,25 | 00:00:00 | | 2003-08-18 | 3,34 | 8.700 | 3,34 | 3,23 | 3,30 | 00:00:00 | | 2003-08-19 | 3,33 | 3.900 | 3,36 | 3,30 | 3,30 | 00:00:00 | | 2003-08-20 | 3,34 | 6.400 | 3,38 | 3,34 | 3,35 | 00:00:00 | | 2003-08-21 | 3,40 | 8.400 | 3,42 | 3,37 | 3,39 | 00:00:00 | | 2003-08-22 | 3,45 | 14.100 | 3,47 | 3,40 | 3,43 | 00:00:00 | | 2003-08-25 | 3,40 | 6.400 | 3,43 | 3,38 | 3,39 | 00:00:00 | | 2003-08-26 | 3,42 | 8.300 | 3,44 | 3,38 | 3,40 | 00:00:00 | | 2003-08-27 | 3,43 | 2.100 | 3,46 | 3,43 | 3,45 | 00:00:00 | | 2003-08-28 | 3,39 | 13.900 | 3,47 | 3,33 | 3,45 | 00:00:00 | | 2003-08-29 | 3,37 | 5.000 | 3,39 | 3,35 | 3,35 | 00:00:00 | | 2003-09-01 | 3,38 | 18.100 | 3,43 | 3,35 | 3,39 | 00:00:00 | | 2003-09-02 | 3,39 | 6.300 | 3,40 | 3,35 | 3,38 | 00:00:00 | | 2003-09-03 | 3,40 | 16.800 | 3,47 | 3,36 | 3,42 | 00:00:00 | | 2003-09-04 | 3,37 | 4.300 | 3,42 | 3,33 | 3,36 | 00:00:00 | | 2003-09-05 | 3,36 | 2.700 | 3,37 | 3,36 | 3,37 | 00:00:00 | | 2003-09-08 | 3,34 | 5.600 | 3,37 | 3,29 | 3,36 | 00:00:00 | | 2003-09-09 | 3,37 | 2.600 | 3,40 | 3,32 | 3,33 | 00:00:00 | | 2003-09-10 | 3,39 | 4.600 | 3,42 | 3,33 | 3,40 | 00:00:00 | | 2003-09-11 | 3,39 | 1.100 | 3,40 | 3,35 | 3,40 | 00:00:00 | | 2003-09-12 | 3,37 | 3.200 | 3,40 | 3,36 | 3,36 | 00:00:00 | | 2003-09-15 | 3,37 | 2.100 | 3,43 | 3,36 | 3,36 | 00:00:00 | | 2003-09-16 | 3,43 | 8.000 | 3,45 | 3,40 | 3,40 | 00:00:00 | | 2003-09-17 | 3,42 | 11.300 | 3,42 | 3,35 | 3,39 | 00:00:00 | | 2003-09-18 | 3,42 | 1.400 | 3,42 | 3,40 | 3,41 | 00:00:00 | | 2003-09-19 | 3,44 | 10.500 | 3,45 | 3,39 | 3,44 | 00:00:00 | | 2003-09-22 | 3,41 | 2.900 | 3,46 | 3,40 | 3,46 | 00:00:00 | | 2003-09-23 | 3,39 | 700 | 3,41 | 3,39 | 3,41 | 00:00:00 | | 2003-09-24 | 3,41 | 1.100 | 3,41 | 3,40 | 3,41 | 00:00:00 | | 2003-09-25 | 3,41 | 2.500 | 3,41 | 3,39 | 3,40 | 00:00:00 | | 2003-09-26 | 3,39 | 1.300 | 3,39 | 3,38 | 3,39 | 00:00:00 | | 2003-09-29 | 3,40 | 400 | 3,40 | 3,39 | 3,39 | 00:00:00 | | 2003-09-30 | 3,40 | 3.100 | 3,40 | 3,38 | 3,38 | 00:00:00 | | 2003-10-01 | 3,39 | 1.300 | 3,39 | 3,39 | 3,39 | 00:00:00 | | 2003-10-02 | 3,36 | 6.700 | 3,36 | 3,31 | 3,36 | 00:00:00 | | 2003-10-03 | 3,38 | 6.600 | 3,39 | 3,31 | 3,34 | 00:00:00 | | 2003-10-06 | 3,33 | 1.200 | 3,39 | 3,33 | 3,39 | 00:00:00 | | 2003-10-07 | 3,32 | 2.700 | 3,38 | 3,30 | 3,30 | 00:00:00 | | 2003-10-08 | 3,33 | 100 | 3,33 | 3,32 | 3,32 | 00:00:00 | | 2003-10-09 | 3,39 | 2.000 | 3,39 | 3,33 | 3,33 | 00:00:00 | | 2003-10-10 | 3,35 | 2.600 | 3,37 | 3,35 | 3,36 | 00:00:00 | | 2003-10-13 | 3,33 | 2.600 | 3,37 | 3,33 | 3,33 | 00:00:00 | | 2003-10-14 | 3,28 | 7.500 | 3,36 | 3,24 | 3,33 | 00:00:00 | | 2003-10-15 | 3,24 | 6.300 | 3,28 | 3,24 | 3,28 | 00:00:00 | | 2003-10-16 | 3,37 | 2.800 | 3,37 | 3,26 | 3,26 | 00:00:00 | | 2003-10-17 | 3,29 | 1.200 | 3,34 | 3,28 | 3,30 | 00:00:00 | | 2003-10-20 | 3,23 | 10.700 | 3,30 | 3,20 | 3,30 | 00:00:00 | | 2003-10-21 | 3,29 | 3.100 | 3,29 | 3,23 | 3,23 | 00:00:00 | | 2003-10-22 | 3,28 | 4.200 | 3,29 | 3,26 | 3,29 | 00:00:00 | | 2003-10-23 | 3,35 | 8.800 | 3,38 | 3,32 | 3,33 | 00:00:00 | | 2003-10-24 | 3,30 | 1.100 | 3,35 | 3,28 | 3,35 | 00:00:00 | | 2003-10-27 | 3,30 | 3.300 | 3,35 | 3,25 | 3,30 | 00:00:00 | | 2003-10-28 | 3,30 | 2.000 | 3,30 | 3,28 | 3,30 | 00:00:00 | | 2003-10-29 | 3,25 | 6.900 | 3,29 | 3,25 | 3,26 | 00:00:00 | | 2003-10-30 | 3,28 | 2.400 | 3,30 | 3,25 | 3,29 | 00:00:00 | | 2003-10-31 | 3,26 | 3.800 | 3,31 | 3,26 | 3,28 | 00:00:00 | | 2003-11-03 | 3,32 | 2.800 | 3,32 | 3,26 | 3,26 | 00:00:00 | | 2003-11-04 | 3,39 | 8.200 | 3,39 | 3,31 | 3,31 | 00:00:00 | | 2003-11-05 | 3,39 | 9.200 | 3,44 | 3,36 | 3,39 | 00:00:00 | | 2003-11-06 | 3,31 | 4.200 | 3,39 | 3,31 | 3,39 | 00:00:00 | | 2003-11-07 | 3,40 | 300 | 3,40 | 3,27 | 3,27 | 00:00:00 | | 2003-11-10 | 3,31 | 400 | 3,37 | 3,30 | 3,37 | 00:00:00 | | 2003-11-11 | 3,33 | 100 | 3,33 | 3,33 | 3,33 | 00:00:00 | | 2003-11-12 | 3,37 | 1.600 | 3,37 | 3,35 | 3,35 | 00:00:00 | | 2003-11-13 | 3,38 | 5.400 | 3,39 | 3,37 | 3,38 | 00:00:00 | | 2003-11-14 | 3,30 | 6.500 | 3,38 | 3,30 | 3,38 | 00:00:00 | | 2003-11-17 | 3,30 | 6.900 | 3,34 | 3,29 | 3,34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
