|
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 | 2005-02-25 | 2,79 | 600 | 2,79 | 2,76 | 2,76 | 00:00:00 | 2005-02-28 | 2,79 | 100 | 2,79 | 2,75 | 2,79 | 00:00:00 | 2005-03-01 | 2,79 | 3.000 | 2,79 | 2,70 | 2,70 | 00:00:00 | 2005-03-02 | 2,79 | 200 | 2,79 | 2,71 | 2,71 | 00:00:00 | 2005-03-03 | 2,78 | 100 | 2,78 | 2,72 | 2,72 | 00:00:00 | 2005-03-07 | 2,78 | 100 | 2,78 | 2,71 | 2,71 | 00:00:00 | 2005-03-08 | 2,77 | 0 | 2,77 | 2,77 | 2,77 | 00:00:00 | 2005-03-09 | 2,78 | 200 | 2,78 | 2,70 | 2,70 | 00:00:00 | 2005-03-10 | 2,76 | 800 | 2,76 | 2,70 | 2,70 | 00:00:00 | 2005-03-11 | 2,76 | 0 | 2,76 | 2,76 | 2,76 | 00:00:00 | 2005-03-14 | 2,67 | 2.800 | 2,67 | 2,60 | 2,67 | 00:00:00 | 2005-03-15 | 2,66 | 3.400 | 2,66 | 2,56 | 2,65 | 00:00:00 | 2005-03-16 | 2,57 | 300 | 2,57 | 2,55 | 2,55 | 00:00:00 | 2005-03-17 | 2,64 | 1.100 | 2,64 | 2,56 | 2,56 | 00:00:00 | 2005-03-18 | 2,63 | 2.200 | 2,64 | 2,53 | 2,64 | 00:00:00 | 2005-03-21 | 2,53 | 100 | 2,53 | 2,53 | 2,53 | 00:00:00 | 2005-03-22 | 2,62 | 1.800 | 2,62 | 2,52 | 2,53 | 00:00:00 | 2005-03-23 | 2,52 | 1.500 | 2,58 | 2,52 | 2,53 | 00:00:00 | 2005-03-24 | 2,49 | 3.500 | 2,52 | 2,41 | 2,52 | 00:00:00 | 2005-03-29 | 2,55 | 7.600 | 2,55 | 2,42 | 2,43 | 00:00:00 | 2005-03-30 | 2,53 | 2.100 | 2,54 | 2,42 | 2,44 | 00:00:00 | 2005-03-31 | 2,53 | 300 | 2,53 | 2,47 | 2,47 | 00:00:00 | 2005-04-01 | 2,53 | 500 | 2,53 | 2,52 | 2,52 | 00:00:00 | 2005-04-04 | 2,53 | 700 | 2,53 | 2,47 | 2,53 | 00:00:00 | 2005-04-05 | 2,53 | 400 | 2,53 | 2,47 | 2,47 | 00:00:00 | 2005-04-06 | 2,52 | 100 | 2,52 | 2,48 | 2,48 | 00:00:00 | 2005-04-07 | 2,52 | 200 | 2,52 | 2,48 | 2,48 | 00:00:00 | 2005-04-08 | 2,52 | 5.300 | 2,52 | 2,45 | 2,48 | 00:00:00 | 2005-04-11 | 2,50 | 3.700 | 2,52 | 2,35 | 2,42 | 00:00:00 | 2005-04-12 | 2,49 | 7.800 | 2,50 | 2,37 | 2,41 | 00:00:00 | 2005-04-13 | 2,49 | 3.500 | 2,50 | 2,39 | 2,41 | 00:00:00 | 2005-04-14 | 2,48 | 2.100 | 2,50 | 2,40 | 2,50 | 00:00:00 | 2005-04-15 | 2,48 | 500 | 2,48 | 2,41 | 2,41 | 00:00:00 | 2005-04-18 | 2,48 | 2.000 | 2,48 | 2,40 | 2,40 | 00:00:00 | 2005-04-19 | 2,50 | 4.500 | 2,50 | 2,46 | 2,46 | 00:00:00 | 2005-04-20 | 2,50 | 3.000 | 2,53 | 2,45 | 2,50 | 00:00:00 | 2005-04-21 | 2,45 | 2.400 | 2,52 | 2,45 | 2,50 | 00:00:00 | 2005-04-22 | 2,52 | 500 | 2,52 | 2,48 | 2,52 | 00:00:00 | 2005-04-25 | 2,55 | 4.700 | 2,55 | 2,52 | 2,52 | 00:00:00 | 2005-04-26 | 2,57 | 1.200 | 2,57 | 2,47 | 2,57 | 00:00:00 | 2005-04-27 | 2,59 | 2.100 | 2,59 | 2,50 | 2,57 | 00:00:00 | 2005-04-28 | 2,59 | 1.400 | 2,60 | 2,51 | 2,60 | 00:00:00 | 2005-04-29 | 2,59 | 100 | 2,59 | 2,53 | 2,59 | 00:00:00 | 2005-05-02 | 2,59 | 500 | 2,60 | 2,51 | 2,60 | 00:00:00 | 2005-05-03 | 2,59 | 600 | 2,60 | 2,51 | 2,55 | 00:00:00 | 2005-05-04 | 2,58 | 800 | 2,58 | 2,50 | 2,50 | 00:00:00 | 2005-05-05 | 2,57 | 500 | 2,57 | 2,51 | 2,51 | 00:00:00 | 2005-05-06 | 2,65 | 9.000 | 2,65 | 2,53 | 2,56 | 00:00:00 | 2005-05-09 | 2,60 | 5.500 | 2,65 | 2,60 | 2,61 | 00:00:00 | 2005-05-10 | 2,57 | 6.100 | 2,59 | 2,46 | 2,59 | 00:00:00 | 2005-05-11 | 2,57 | 600 | 2,57 | 2,49 | 2,57 | 00:00:00 | 2005-05-12 | 2,65 | 17.600 | 2,65 | 2,51 | 2,57 | 00:00:00 | 2005-05-13 | 2,58 | 6.700 | 2,62 | 2,54 | 2,62 | 00:00:00 | 2005-05-16 | 2,60 | 8.600 | 2,65 | 2,58 | 2,58 | 00:00:00 | 2005-05-17 | 2,59 | 800 | 2,59 | 2,55 | 2,58 | 00:00:00 | 2005-05-18 | 2,58 | 600 | 2,60 | 2,55 | 2,60 | 00:00:00 | 2005-05-19 | 2,59 | 4.000 | 2,59 | 2,55 | 2,55 | 00:00:00 | 2005-05-20 | 2,60 | 9.000 | 2,60 | 2,54 | 2,59 | 00:00:00 | 2005-05-23 | 2,55 | 5.900 | 2,58 | 2,50 | 2,51 | 00:00:00 | 2005-05-24 | 2,59 | 2.900 | 2,59 | 2,52 | 2,57 | 00:00:00 | 2005-05-25 | 2,59 | 100 | 2,59 | 2,51 | 2,51 | 00:00:00 | 2005-05-26 | 2,59 | 100 | 2,59 | 2,59 | 2,59 | 00:00:00 | 2005-05-27 | 2,52 | 2.100 | 2,55 | 2,51 | 2,51 | 00:00:00 | 2005-05-30 | 2,58 | 0 | 2,58 | 2,51 | 2,51 | 00:00:00 | 2005-05-31 | 2,53 | 1.100 | 2,58 | 2,51 | 2,51 | 00:00:00 | 2005-06-01 | 2,58 | 3.300 | 2,58 | 2,48 | 2,53 | 00:00:00 | 2005-06-02 | 2,58 | 600 | 2,58 | 2,51 | 2,58 | 00:00:00 | 2005-06-03 | 2,58 | 0 | 2,58 | 2,58 | 2,58 | 00:00:00 | 2005-06-06 | 2,55 | 0 | 2,55 | 2,55 | 2,55 | 00:00:00 | 2005-06-07 | 2,55 | 0 | 2,55 | 2,55 | 2,55 | 00:00:00 | 2005-06-08 | 2,48 | 2.100 | 2,53 | 2,48 | 2,49 | 00:00:00 | 2005-06-09 | 2,53 | 600 | 2,55 | 2,48 | 2,48 | 00:00:00 | 2005-06-10 | 2,53 | 2.000 | 2,53 | 2,52 | 2,52 | 00:00:00 | 2005-06-13 | 2,55 | 700 | 2,55 | 2,50 | 2,55 | 00:00:00 | 2005-06-14 | 2,55 | 700 | 2,55 | 2,50 | 2,55 | 00:00:00 | 2005-06-15 | 2,55 | 0 | 2,55 | 2,50 | 2,50 | 00:00:00 | 2005-06-16 | 2,55 | 6.900 | 2,55 | 2,50 | 2,50 | 00:00:00 | 2005-06-17 | 2,55 | 600 | 2,55 | 2,50 | 2,55 | 00:00:00 | 2005-06-20 | 2,56 | 4.700 | 2,56 | 2,51 | 2,51 | 00:00:00 | 2005-06-21 | 2,55 | 100 | 2,55 | 2,52 | 2,55 | 00:00:00 | 2005-06-22 | 2,55 | 300 | 2,55 | 2,50 | 2,55 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|