|
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 | 2004-11-04 | 2,75 | 2.500 | 2,75 | 2,65 | 2,65 | 00:00:00 | 2004-11-05 | 2,80 | 6.300 | 2,80 | 2,75 | 2,75 | 00:00:00 | 2004-11-08 | 2,79 | 9.300 | 2,83 | 2,75 | 2,83 | 00:00:00 | 2004-11-09 | 2,76 | 2.200 | 2,76 | 2,75 | 2,76 | 00:00:00 | 2004-11-10 | 2,80 | 4.300 | 2,80 | 2,78 | 2,78 | 00:00:00 | 2004-11-11 | 2,70 | 5.000 | 2,78 | 2,66 | 2,78 | 00:00:00 | 2004-11-12 | 2,70 | 200 | 2,70 | 2,68 | 2,68 | 00:00:00 | 2004-11-15 | 2,70 | 0 | 2,70 | 2,70 | 2,70 | 00:00:00 | 2004-11-17 | 2,67 | 1.500 | 2,73 | 2,66 | 2,70 | 00:00:00 | 2004-11-18 | 2,68 | 100 | 2,68 | 2,67 | 2,67 | 00:00:00 | 2004-11-19 | 2,69 | 1.200 | 2,69 | 2,69 | 2,69 | 00:00:00 | 2004-11-22 | 2,66 | 0 | 2,66 | 2,66 | 2,66 | 00:00:00 | 2004-11-23 | 2,70 | 1.900 | 2,70 | 2,66 | 2,66 | 00:00:00 | 2004-11-24 | 2,71 | 1.400 | 2,71 | 2,66 | 2,71 | 00:00:00 | 2004-11-25 | 2,66 | 900 | 2,68 | 2,66 | 2,66 | 00:00:00 | 2004-11-26 | 2,67 | 0 | 2,67 | 2,67 | 2,67 | 00:00:00 | 2004-11-29 | 2,74 | 1.000 | 2,74 | 2,67 | 2,67 | 00:00:00 | 2004-11-30 | 2,73 | 700 | 2,73 | 2,67 | 2,67 | 00:00:00 | 2004-12-01 | 2,67 | 0 | 2,67 | 2,67 | 2,67 | 00:00:00 | 2004-12-02 | 2,65 | 300 | 2,67 | 2,65 | 2,67 | 00:00:00 | 2004-12-03 | 2,65 | 600 | 2,66 | 2,65 | 2,66 | 00:00:00 | 2004-12-06 | 2,61 | 4.100 | 2,65 | 2,61 | 2,65 | 00:00:00 | 2004-12-07 | 2,52 | 5.400 | 2,60 | 2,50 | 2,60 | 00:00:00 | 2004-12-08 | 2,60 | 4.700 | 2,63 | 2,58 | 2,63 | 00:00:00 | 2004-12-09 | 2,58 | 2.100 | 2,63 | 2,55 | 2,63 | 00:00:00 | 2004-12-10 | 2,53 | 1.200 | 2,65 | 2,52 | 2,52 | 00:00:00 | 2004-12-13 | 2,58 | 5.400 | 2,58 | 2,52 | 2,58 | 00:00:00 | 2004-12-14 | 2,52 | 6.200 | 2,60 | 2,50 | 2,52 | 00:00:00 | 2004-12-15 | 2,53 | 1.700 | 2,55 | 2,53 | 2,55 | 00:00:00 | 2004-12-16 | 2,55 | 1.800 | 2,55 | 2,52 | 2,53 | 00:00:00 | 2004-12-17 | 2,56 | 1.200 | 2,56 | 2,55 | 2,55 | 00:00:00 | 2004-12-20 | 2,53 | 400 | 2,56 | 2,53 | 2,56 | 00:00:00 | 2004-12-21 | 2,52 | 1.300 | 2,54 | 2,52 | 2,54 | 00:00:00 | 2004-12-22 | 2,54 | 600 | 2,54 | 2,52 | 2,52 | 00:00:00 | 2004-12-23 | 2,52 | 1.000 | 2,53 | 2,52 | 2,52 | 00:00:00 | 2004-12-24 | 2,52 | 100 | 2,52 | 2,52 | 2,52 | 00:00:00 | 2004-12-27 | 2,52 | 1.300 | 2,56 | 2,52 | 2,52 | 00:00:00 | 2004-12-28 | 2,51 | 600 | 2,52 | 2,51 | 2,52 | 00:00:00 | 2004-12-29 | 2,55 | 1.300 | 2,55 | 2,50 | 2,51 | 00:00:00 | 2004-12-30 | 2,51 | 10.600 | 2,55 | 2,50 | 2,50 | 00:00:00 | 2004-12-31 | 2,54 | 200 | 2,54 | 2,51 | 2,51 | 00:00:00 | 2005-01-03 | 2,51 | 600 | 2,51 | 2,50 | 2,50 | 00:00:00 | 2005-01-04 | 2,56 | 4.600 | 2,56 | 2,50 | 2,50 | 00:00:00 | 2005-01-05 | 2,51 | 300 | 2,52 | 2,51 | 2,52 | 00:00:00 | 2005-01-06 | 2,53 | 6.400 | 2,65 | 2,53 | 2,55 | 00:00:00 | 2005-01-07 | 2,62 | 7.000 | 2,62 | 2,55 | 2,55 | 00:00:00 | 2005-01-10 | 2,59 | 4.400 | 2,59 | 2,52 | 2,53 | 00:00:00 | 2005-01-11 | 2,55 | 3.300 | 2,60 | 2,52 | 2,52 | 00:00:00 | 2005-01-12 | 2,55 | 1.400 | 2,57 | 2,54 | 2,54 | 00:00:00 | 2005-01-13 | 2,64 | 7.400 | 2,64 | 2,53 | 2,55 | 00:00:00 | 2005-01-14 | 2,59 | 1.500 | 2,62 | 2,58 | 2,62 | 00:00:00 | 2005-01-17 | 2,57 | 1.900 | 2,58 | 2,57 | 2,58 | 00:00:00 | 2005-01-18 | 2,57 | 1.000 | 2,57 | 2,57 | 2,57 | 00:00:00 | 2005-01-19 | 2,58 | 1.600 | 2,58 | 2,55 | 2,58 | 00:00:00 | 2005-01-20 | 2,56 | 1.200 | 2,60 | 2,56 | 2,60 | 00:00:00 | 2005-01-21 | 2,56 | 3.200 | 2,57 | 2,56 | 2,56 | 00:00:00 | 2005-01-24 | 2,60 | 1.100 | 2,64 | 2,56 | 2,56 | 00:00:00 | 2005-01-25 | 2,62 | 1.900 | 2,65 | 2,57 | 2,65 | 00:00:00 | 2005-01-26 | 2,58 | 1.600 | 2,60 | 2,58 | 2,59 | 00:00:00 | 2005-01-27 | 2,64 | 500 | 2,64 | 2,57 | 2,57 | 00:00:00 | 2005-01-28 | 2,66 | 26.800 | 2,66 | 2,60 | 2,60 | 00:00:00 | 2005-01-31 | 2,64 | 13.600 | 2,64 | 2,59 | 2,61 | 00:00:00 | 2005-02-01 | 2,63 | 6.700 | 2,65 | 2,60 | 2,64 | 00:00:00 | 2005-02-02 | 2,65 | 5.600 | 2,70 | 2,65 | 2,65 | 00:00:00 | 2005-02-03 | 2,66 | 2.700 | 2,73 | 2,65 | 2,68 | 00:00:00 | 2005-02-04 | 2,74 | 1.900 | 2,74 | 2,68 | 2,68 | 00:00:00 | 2005-02-07 | 2,80 | 17.200 | 2,82 | 2,74 | 2,74 | 00:00:00 | 2005-02-08 | 2,84 | 5.700 | 2,84 | 2,81 | 2,81 | 00:00:00 | 2005-02-09 | 2,85 | 10.200 | 2,85 | 2,84 | 2,85 | 00:00:00 | 2005-02-10 | 2,85 | 300 | 2,85 | 2,82 | 2,85 | 00:00:00 | 2005-02-11 | 2,82 | 2.900 | 2,84 | 2,80 | 2,80 | 00:00:00 | 2005-02-14 | 2,80 | 6.100 | 2,83 | 2,78 | 2,81 | 00:00:00 | 2005-02-15 | 2,78 | 2.900 | 2,78 | 2,77 | 2,78 | 00:00:00 | 2005-02-16 | 2,75 | 300 | 2,75 | 2,75 | 2,75 | 00:00:00 | 2005-02-17 | 2,78 | 1.600 | 2,78 | 2,75 | 2,75 | 00:00:00 | 2005-02-18 | 2,80 | 1.300 | 2,80 | 2,75 | 2,78 | 00:00:00 | 2005-02-21 | 2,80 | 3.600 | 2,80 | 2,76 | 2,80 | 00:00:00 | 2005-02-22 | 2,79 | 7.200 | 2,79 | 2,70 | 2,76 | 00:00:00 | 2005-02-23 | 2,79 | 1.700 | 2,79 | 2,67 | 2,79 | 00:00:00 | 2005-02-24 | 2,75 | 2.900 | 2,75 | 2,68 | 2,70 | 00:00:00 | 2005-02-25 | 2,79 | 600 | 2,79 | 2,76 | 2,76 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|