|
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 | 2005-10-13 | 2,73 | 1.900 | 2,73 | 2,73 | 2,73 | 00:00:00 | 2005-10-14 | 2,73 | 1.600 | 2,75 | 2,73 | 2,73 | 00:00:00 | 2005-10-17 | 2,71 | 8.300 | 2,71 | 2,65 | 2,70 | 00:00:00 | 2005-10-18 | 2,70 | 200 | 2,70 | 2,65 | 2,66 | 00:00:00 | 2005-10-19 | 2,71 | 3.500 | 2,71 | 2,61 | 2,65 | 00:00:00 | 2005-10-20 | 2,67 | 500 | 2,67 | 2,67 | 2,67 | 00:00:00 | 2005-10-21 | 2,72 | 2.000 | 2,72 | 2,67 | 2,67 | 00:00:00 | 2005-10-24 | 2,68 | 100 | 2,68 | 2,68 | 2,68 | 00:00:00 | 2005-10-25 | 2,69 | 100 | 2,69 | 2,68 | 2,68 | 00:00:00 | 2005-10-26 | 2,69 | 500 | 2,74 | 2,66 | 2,74 | 00:00:00 | 2005-10-27 | 2,66 | 500 | 2,66 | 2,66 | 2,66 | 00:00:00 | 2005-10-28 | 2,66 | 2.500 | 2,72 | 2,65 | 2,68 | 00:00:00 | 2005-10-31 | 2,65 | 200 | 2,65 | 2,65 | 2,65 | 00:00:00 | 2005-11-01 | 2,70 | 1.300 | 2,70 | 2,62 | 2,65 | 00:00:00 | 2005-11-02 | 2,70 | 6.900 | 2,70 | 2,61 | 2,61 | 00:00:00 | 2005-11-04 | 2,68 | 100 | 2,68 | 2,62 | 2,62 | 00:00:00 | 2005-11-07 | 2,65 | 1.900 | 2,68 | 2,62 | 2,68 | 00:00:00 | 2005-11-08 | 2,65 | 3.100 | 2,66 | 2,65 | 2,65 | 00:00:00 | 2005-11-09 | 2,65 | 2.300 | 2,66 | 2,61 | 2,61 | 00:00:00 | 2005-11-10 | 2,65 | 200 | 2,65 | 2,62 | 2,62 | 00:00:00 | 2005-11-11 | 2,65 | 9.100 | 2,65 | 2,56 | 2,65 | 00:00:00 | 2005-11-14 | 2,67 | 100 | 2,67 | 2,61 | 2,65 | 00:00:00 | 2005-11-15 | 2,67 | 2.500 | 2,67 | 2,61 | 2,61 | 00:00:00 | 2005-11-16 | 2,68 | 700 | 2,68 | 2,62 | 2,62 | 00:00:00 | 2005-11-17 | 2,68 | 100 | 2,68 | 2,62 | 2,62 | 00:00:00 | 2005-11-18 | 2,68 | 100 | 2,68 | 2,63 | 2,68 | 00:00:00 | 2005-11-21 | 2,68 | 100 | 2,68 | 2,62 | 2,62 | 00:00:00 | 2005-11-22 | 2,69 | 2.700 | 2,69 | 2,62 | 2,62 | 00:00:00 | 2005-11-23 | 2,70 | 1.200 | 2,70 | 2,64 | 2,64 | 00:00:00 | 2005-11-24 | 2,69 | 1.900 | 2,70 | 2,65 | 2,70 | 00:00:00 | 2005-11-25 | 2,69 | 15.000 | 2,70 | 2,53 | 2,65 | 00:00:00 | 2005-11-28 | 2,68 | 9.100 | 2,68 | 2,64 | 2,66 | 00:00:00 | 2005-11-29 | 2,69 | 1.100 | 2,69 | 2,63 | 2,63 | 00:00:00 | 2005-11-30 | 2,69 | 500 | 2,69 | 2,63 | 2,63 | 00:00:00 | 2005-12-01 | 2,63 | 400 | 2,63 | 2,63 | 2,63 | 00:00:00 | 2005-12-02 | 2,68 | 1.300 | 2,68 | 2,63 | 2,63 | 00:00:00 | 2005-12-05 | 2,63 | 700 | 2,63 | 2,63 | 2,63 | 00:00:00 | 2005-12-06 | 2,62 | 1.100 | 2,62 | 2,62 | 2,62 | 00:00:00 | 2005-12-07 | 2,63 | 3.400 | 2,63 | 2,60 | 2,62 | 00:00:00 | 2005-12-08 | 2,63 | 1.000 | 2,63 | 2,63 | 2,63 | 00:00:00 | 2005-12-09 | 2,68 | 900 | 2,68 | 2,63 | 2,63 | 00:00:00 | 2005-12-12 | 2,65 | 800 | 2,68 | 2,64 | 2,68 | 00:00:00 | 2005-12-13 | 2,67 | 2.000 | 2,67 | 2,62 | 2,64 | 00:00:00 | 2005-12-14 | 2,62 | 100 | 2,62 | 2,62 | 2,62 | 00:00:00 | 2005-12-15 | 2,65 | 1.500 | 2,65 | 2,62 | 2,62 | 00:00:00 | 2005-12-16 | 2,65 | 900 | 2,65 | 2,62 | 2,65 | 00:00:00 | 2005-12-19 | 2,65 | 0 | 2,65 | 2,62 | 2,62 | 00:00:00 | 2005-12-20 | 2,60 | 800 | 2,65 | 2,60 | 2,61 | 00:00:00 | 2005-12-21 | 2,64 | 200 | 2,65 | 2,60 | 2,65 | 00:00:00 | 2005-12-22 | 2,64 | 300 | 2,64 | 2,62 | 2,62 | 00:00:00 | 2005-12-23 | 2,65 | 3.200 | 2,65 | 2,62 | 2,65 | 00:00:00 | 2005-12-27 | 2,64 | 3.300 | 2,65 | 2,62 | 2,65 | 00:00:00 | 2005-12-28 | 2,64 | 2.000 | 2,64 | 2,60 | 2,62 | 00:00:00 | 2005-12-29 | 2,64 | 100 | 2,64 | 2,60 | 2,60 | 00:00:00 | 2005-12-30 | 2,64 | 1.100 | 2,64 | 2,60 | 2,60 | 00:00:00 | 2006-01-02 | 2,64 | 100 | 2,64 | 2,60 | 2,60 | 00:00:00 | 2006-01-03 | 2,64 | 900 | 2,64 | 2,60 | 2,60 | 00:00:00 | 2006-01-04 | 2,67 | 4.100 | 2,67 | 2,60 | 2,60 | 00:00:00 | 2006-01-05 | 2,64 | 500 | 2,65 | 2,61 | 2,65 | 00:00:00 | 2006-01-06 | 2,65 | 300 | 2,65 | 2,61 | 2,61 | 00:00:00 | 2006-01-09 | 2,64 | 600 | 2,65 | 2,61 | 2,61 | 00:00:00 | 2006-01-10 | 2,64 | 1.100 | 2,65 | 2,61 | 2,65 | 00:00:00 | 2006-01-11 | 2,63 | 2.300 | 2,63 | 2,60 | 2,61 | 00:00:00 | 2006-01-12 | 2,63 | 200 | 2,64 | 2,63 | 2,64 | 00:00:00 | 2006-01-13 | 2,64 | 300 | 2,64 | 2,63 | 2,63 | 00:00:00 | 2006-01-16 | 2,65 | 5.100 | 2,65 | 2,60 | 2,65 | 00:00:00 | 2006-01-17 | 2,64 | 200 | 2,64 | 2,60 | 2,61 | 00:00:00 | 2006-01-18 | 2,65 | 1.100 | 2,65 | 2,60 | 2,64 | 00:00:00 | 2006-01-19 | 2,65 | 0 | 2,65 | 2,60 | 2,60 | 00:00:00 | 2006-01-20 | 2,65 | 1.300 | 2,65 | 2,60 | 2,63 | 00:00:00 | 2006-01-23 | 2,65 | 0 | 2,65 | 2,61 | 2,65 | 00:00:00 | 2006-01-24 | 2,64 | 500 | 2,65 | 2,61 | 2,61 | 00:00:00 | 2006-01-25 | 2,63 | 300 | 2,65 | 2,61 | 2,61 | 00:00:00 | 2006-01-26 | 2,61 | 1.200 | 2,63 | 2,61 | 2,61 | 00:00:00 | 2006-01-27 | 2,65 | 100 | 2,65 | 2,61 | 2,61 | 00:00:00 | 2006-01-30 | 2,64 | 5.500 | 2,64 | 2,60 | 2,60 | 00:00:00 | 2006-01-31 | 2,64 | 0 | 2,64 | 2,60 | 2,60 | 00:00:00 | 2006-02-01 | 2,64 | 400 | 2,64 | 2,60 | 2,64 | 00:00:00 | 2006-02-02 | 2,64 | 1.100 | 2,64 | 2,60 | 2,60 | 00:00:00 | 2006-02-03 | 2,60 | 900 | 2,60 | 2,60 | 2,60 | 00:00:00 | 2006-02-06 | 2,63 | 1.900 | 2,64 | 2,62 | 2,62 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|