|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-11-17 | 3,30 | 6.900 | 3,34 | 3,29 | 3,34 | 00:00:00 | | 2003-11-18 | 3,30 | 1.500 | 3,30 | 3,30 | 3,30 | 00:00:00 | | 2003-11-19 | 3,29 | 4.200 | 3,30 | 3,28 | 3,30 | 00:00:00 | | 2003-11-20 | 3,28 | 200 | 3,28 | 3,28 | 3,28 | 00:00:00 | | 2003-11-21 | 3,26 | 2.300 | 3,33 | 3,26 | 3,30 | 00:00:00 | | 2003-11-24 | 3,30 | 5.600 | 3,30 | 3,26 | 3,26 | 00:00:00 | | 2003-11-25 | 3,30 | 3.900 | 3,35 | 3,30 | 3,30 | 00:00:00 | | 2003-11-26 | 3,34 | 7.300 | 3,34 | 3,30 | 3,33 | 00:00:00 | | 2003-11-27 | 3,32 | 4.500 | 3,35 | 3,28 | 3,35 | 00:00:00 | | 2003-11-28 | 3,28 | 2.800 | 3,30 | 3,27 | 3,29 | 00:00:00 | | 2003-12-02 | 3,31 | 2.200 | 3,31 | 3,27 | 3,28 | 00:00:00 | | 2003-12-03 | 3,27 | 2.500 | 3,33 | 3,27 | 3,33 | 00:00:00 | | 2003-12-04 | 3,31 | 100 | 3,31 | 3,27 | 3,27 | 00:00:00 | | 2003-12-09 | 3,27 | 500 | 3,27 | 3,27 | 3,27 | 00:00:00 | | 2003-12-10 | 3,27 | 200 | 3,27 | 3,27 | 3,27 | 00:00:00 | | 2003-12-11 | 3,21 | 3.800 | 3,30 | 3,21 | 3,30 | 00:00:00 | | 2003-12-12 | 3,25 | 2.700 | 3,25 | 3,22 | 3,22 | 00:00:00 | | 2003-12-15 | 3,21 | 9.000 | 3,25 | 3,21 | 3,25 | 00:00:00 | | 2003-12-16 | 3,19 | 3.900 | 3,25 | 3,19 | 3,25 | 00:00:00 | | 2003-12-17 | 3,18 | 2.600 | 3,19 | 3,08 | 3,19 | 00:00:00 | | 2003-12-18 | 3,16 | 1.200 | 3,16 | 3,11 | 3,12 | 00:00:00 | | 2003-12-19 | 3,15 | 800 | 3,18 | 3,14 | 3,14 | 00:00:00 | | 2003-12-22 | 3,16 | 800 | 3,20 | 3,12 | 3,19 | 00:00:00 | | 2003-12-23 | 3,20 | 2.500 | 3,20 | 3,11 | 3,16 | 00:00:00 | | 2003-12-24 | 3,25 | 7.800 | 3,27 | 3,25 | 3,27 | 00:00:00 | | 2003-12-29 | 3,17 | 1.000 | 3,20 | 3,17 | 3,20 | 00:00:00 | | 2003-12-30 | 3,18 | 1.300 | 3,25 | 3,18 | 3,25 | 00:00:00 | | 2003-12-31 | 3,20 | 800 | 3,20 | 3,17 | 3,17 | 00:00:00 | | 2004-01-02 | 3,25 | 1.600 | 3,25 | 3,19 | 3,20 | 00:00:00 | | 2004-01-05 | 3,17 | 5.300 | 3,19 | 3,16 | 3,19 | 00:00:00 | | 2004-01-06 | 3,27 | 4.000 | 3,27 | 3,18 | 3,18 | 00:00:00 | | 2004-01-07 | 3,23 | 1.000 | 3,24 | 3,23 | 3,23 | 00:00:00 | | 2004-01-08 | 3,25 | 2.300 | 3,25 | 3,23 | 3,24 | 00:00:00 | | 2004-01-09 | 3,23 | 1.700 | 3,25 | 3,23 | 3,25 | 00:00:00 | | 2004-01-12 | 3,20 | 1.400 | 3,26 | 3,18 | 3,20 | 00:00:00 | | 2004-01-13 | 3,18 | 700 | 3,19 | 3,18 | 3,18 | 00:00:00 | | 2004-01-14 | 3,17 | 3.400 | 3,26 | 3,16 | 3,16 | 00:00:00 | | 2004-01-15 | 3,16 | 5.700 | 3,22 | 3,15 | 3,17 | 00:00:00 | | 2004-01-16 | 3,19 | 3.200 | 3,20 | 3,13 | 3,16 | 00:00:00 | | 2004-01-19 | 3,22 | 5.700 | 3,23 | 3,11 | 3,23 | 00:00:00 | | 2004-01-20 | 3,20 | 100 | 3,20 | 3,20 | 3,20 | 00:00:00 | | 2004-01-21 | 3,21 | 1.500 | 3,21 | 3,15 | 3,20 | 00:00:00 | | 2004-01-22 | 3,20 | 1.600 | 3,20 | 3,18 | 3,18 | 00:00:00 | | 2004-01-23 | 3,20 | 2.500 | 3,25 | 3,20 | 3,20 | 00:00:00 | | 2004-01-26 | 3,22 | 8.300 | 3,27 | 3,12 | 3,23 | 00:00:00 | | 2004-01-27 | 3,20 | 3.700 | 3,25 | 3,15 | 3,25 | 00:00:00 | | 2004-01-28 | 3,25 | 9.200 | 3,25 | 3,20 | 3,23 | 00:00:00 | | 2004-01-29 | 3,25 | 500 | 3,25 | 3,20 | 3,21 | 00:00:00 | | 2004-01-30 | 3,26 | 6.400 | 3,26 | 3,21 | 3,23 | 00:00:00 | | 2004-02-02 | 3,22 | 3.500 | 3,26 | 3,22 | 3,26 | 00:00:00 | | 2004-02-03 | 3,17 | 1.100 | 3,25 | 3,17 | 3,25 | 00:00:00 | | 2004-02-04 | 3,18 | 500 | 3,18 | 3,18 | 3,18 | 00:00:00 | | 2004-02-05 | 3,18 | 3.400 | 3,25 | 3,18 | 3,20 | 00:00:00 | | 2004-02-06 | 3,15 | 6.100 | 3,21 | 3,13 | 3,20 | 00:00:00 | | 2004-02-09 | 3,22 | 3.900 | 3,25 | 3,18 | 3,23 | 00:00:00 | | 2004-02-10 | 3,21 | 2.100 | 3,25 | 3,21 | 3,25 | 00:00:00 | | 2004-02-11 | 3,21 | 8.300 | 3,23 | 3,21 | 3,22 | 00:00:00 | | 2004-02-12 | 3,20 | 1.300 | 3,20 | 3,20 | 3,20 | 00:00:00 | | 2004-02-13 | 3,21 | 8.100 | 3,25 | 3,21 | 3,25 | 00:00:00 | | 2004-02-16 | 3,25 | 4.500 | 3,28 | 3,25 | 3,25 | 00:00:00 | | 2004-02-17 | 3,27 | 5.500 | 3,27 | 3,20 | 3,20 | 00:00:00 | | 2004-02-18 | 3,20 | 8.600 | 3,22 | 3,19 | 3,22 | 00:00:00 | | 2004-02-19 | 3,23 | 3.200 | 3,25 | 3,21 | 3,25 | 00:00:00 | | 2004-02-20 | 3,25 | 500 | 3,25 | 3,23 | 3,23 | 00:00:00 | | 2004-02-23 | 3,28 | 8.300 | 3,30 | 3,25 | 3,26 | 00:00:00 | | 2004-02-24 | 3,28 | 900 | 3,28 | 3,28 | 3,28 | 00:00:00 | | 2004-02-25 | 3,31 | 5.800 | 3,34 | 3,30 | 3,34 | 00:00:00 | | 2004-02-26 | 3,37 | 25.000 | 3,40 | 3,36 | 3,36 | 00:00:00 | | 2004-02-27 | 3,30 | 1.800 | 3,32 | 3,26 | 3,32 | 00:00:00 | | 2004-03-01 | 3,31 | 600 | 3,31 | 3,31 | 3,31 | 00:00:00 | | 2004-03-02 | 3,32 | 3.400 | 3,37 | 3,30 | 3,31 | 00:00:00 | | 2004-03-03 | 3,30 | 1.000 | 3,31 | 3,30 | 3,31 | 00:00:00 | | 2004-03-04 | 3,31 | 4.700 | 3,31 | 3,30 | 3,31 | 00:00:00 | | 2004-03-05 | 3,33 | 600 | 3,35 | 3,30 | 3,35 | 00:00:00 | | 2004-03-08 | 3,31 | 4.700 | 3,35 | 3,30 | 3,33 | 00:00:00 | | 2004-03-09 | 3,37 | 8.600 | 3,37 | 3,31 | 3,35 | 00:00:00 | | 2004-03-10 | 3,49 | 55.400 | 3,58 | 3,42 | 3,51 | 00:00:00 | | 2004-03-11 | 3,41 | 10.500 | 3,48 | 3,40 | 3,45 | 00:00:00 | | 2004-03-12 | 3,48 | 15.400 | 3,48 | 3,38 | 3,40 | 00:00:00 | | 2004-03-15 | 3,47 | 7.700 | 3,49 | 3,47 | 3,49 | 00:00:00 | | 2004-03-16 | 3,46 | 2.900 | 3,49 | 3,45 | 3,49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
