|
 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 | | 2000-04-28 | 5,14 | 2 | 5,14 | 5,02 | 5,03 | 00:00:00 | | 2000-05-02 | 5,32 | 146 | 5,70 | 4,90 | 5,00 | 00:00:00 | | 2000-05-03 | 5,45 | 167 | 5,64 | 5,45 | 5,49 | 00:00:00 | | 2000-05-04 | 5,44 | 28 | 5,44 | 5,20 | 5,21 | 00:00:00 | | 2000-05-05 | 5,50 | 145 | 5,55 | 5,20 | 5,21 | 00:00:00 | | 2000-05-08 | 5,69 | 757 | 5,99 | 5,60 | 5,97 | 00:00:00 | | 2000-05-09 | 5,67 | 138 | 5,78 | 5,64 | 5,75 | 00:00:00 | | 2000-05-10 | 5,54 | 94 | 5,77 | 5,51 | 5,68 | 00:00:00 | | 2000-05-11 | 5,50 | 139 | 5,68 | 5,40 | 5,65 | 00:00:00 | | 2000-05-12 | 5,65 | 336 | 5,65 | 5,50 | 5,50 | 00:00:00 | | 2000-05-15 | 5,22 | 206 | 5,40 | 5,16 | 5,16 | 00:00:00 | | 2000-05-16 | 5,17 | 39 | 5,25 | 5,16 | 5,21 | 00:00:00 | | 2000-05-17 | 5,10 | 68 | 5,16 | 5,04 | 5,15 | 00:00:00 | | 2000-05-18 | 5,18 | 56 | 5,26 | 5,03 | 5,03 | 00:00:00 | | 2000-05-19 | 5,16 | 96 | 5,31 | 5,10 | 5,18 | 00:00:00 | | 2000-05-22 | 5,06 | 34 | 5,20 | 5,06 | 5,10 | 00:00:00 | | 2000-05-23 | 5,10 | 23 | 5,17 | 5,05 | 5,06 | 00:00:00 | | 2000-05-24 | 5,08 | 39 | 5,10 | 5,01 | 5,06 | 00:00:00 | | 2000-05-25 | 5,15 | 58 | 5,19 | 5,05 | 5,05 | 00:00:00 | | 2000-05-26 | 5,04 | 187 | 5,26 | 5,03 | 5,21 | 00:00:00 | | 2000-05-29 | 4,92 | 78 | 5,10 | 4,90 | 5,10 | 00:00:00 | | 2000-05-30 | 4,82 | 88 | 5,05 | 4,82 | 5,05 | 00:00:00 | | 2000-05-31 | 4,76 | 87 | 4,90 | 4,64 | 4,81 | 00:00:00 | | 2000-06-01 | 5,00 | 53 | 5,00 | 4,80 | 4,80 | 00:00:00 | | 2000-06-02 | 5,00 | 32 | 5,02 | 4,87 | 5,00 | 00:00:00 | | 2000-06-05 | 5,00 | 58 | 5,00 | 4,81 | 4,90 | 00:00:00 | | 2000-06-06 | 5,00 | 18 | 5,00 | 4,83 | 5,00 | 00:00:00 | | 2000-06-07 | 5,00 | 47 | 5,00 | 4,90 | 5,00 | 00:00:00 | | 2000-06-08 | 5,00 | 33 | 5,00 | 4,90 | 5,00 | 00:00:00 | | 2000-06-09 | 4,99 | 12 | 4,99 | 4,92 | 4,92 | 00:00:00 | | 2000-06-12 | 5,00 | 19 | 5,00 | 4,91 | 4,99 | 00:00:00 | | 2000-06-13 | 5,00 | 7 | 5,04 | 5,00 | 5,03 | 00:00:00 | | 2000-06-14 | 5,06 | 16 | 5,06 | 4,88 | 4,92 | 00:00:00 | | 2000-06-15 | 5,03 | 2 | 5,03 | 4,91 | 4,97 | 00:00:00 | | 2000-06-16 | 4,99 | 42 | 4,99 | 4,90 | 4,98 | 00:00:00 | | 2000-06-19 | 4,91 | 7 | 4,94 | 4,91 | 4,93 | 00:00:00 | | 2000-06-20 | 4,95 | 68 | 4,99 | 4,95 | 4,99 | 00:00:00 | | 2000-06-21 | 5,00 | 5 | 5,00 | 4,92 | 4,92 | 00:00:00 | | 2000-06-23 | 5,00 | 6 | 5,00 | 4,93 | 4,93 | 00:00:00 | | 2000-06-26 | 5,00 | 19 | 5,00 | 4,87 | 4,93 | 00:00:00 | | 2000-06-27 | 4,96 | 2 | 4,96 | 4,90 | 4,92 | 00:00:00 | | 2000-06-28 | 4,97 | 3 | 4,97 | 4,91 | 4,91 | 00:00:00 | | 2000-06-29 | 4,91 | 12 | 4,95 | 4,90 | 4,95 | 00:00:00 | | 2000-06-30 | 5,05 | 70 | 5,10 | 4,90 | 4,90 | 00:00:00 | | 2000-07-03 | 4,92 | 38 | 5,09 | 4,91 | 5,09 | 00:00:00 | | 2000-07-04 | 4,90 | 16 | 4,95 | 4,90 | 4,95 | 00:00:00 | | 2000-07-05 | 4,90 | 23 | 4,94 | 4,86 | 4,93 | 00:00:00 | | 2000-07-06 | 4,99 | 21 | 4,99 | 4,80 | 4,85 | 00:00:00 | | 2000-07-07 | 4,85 | 5 | 4,99 | 4,85 | 4,99 | 00:00:00 | | 2000-07-10 | 4,85 | 7 | 4,95 | 4,85 | 4,86 | 00:00:00 | | 2000-07-11 | 4,86 | 4 | 4,86 | 4,85 | 4,85 | 00:00:00 | | 2000-07-12 | 4,84 | 17 | 4,90 | 4,82 | 4,85 | 00:00:00 | | 2000-07-13 | 4,85 | 13 | 4,91 | 4,82 | 4,82 | 00:00:00 | | 2000-07-14 | 4,88 | 12 | 4,89 | 4,82 | 4,89 | 00:00:00 | | 2000-07-17 | 4,80 | 5 | 4,90 | 4,80 | 4,90 | 00:00:00 | | 2000-07-18 | 4,80 | 0 | 4,89 | 4,80 | 4,89 | 00:00:00 | | 2000-07-19 | 4,88 | 6 | 4,89 | 4,80 | 4,89 | 00:00:00 | | 2000-07-20 | 4,80 | 2 | 4,88 | 4,80 | 4,88 | 00:00:00 | | 2000-07-21 | 4,82 | 21 | 4,87 | 4,80 | 4,87 | 00:00:00 | | 2000-07-24 | 4,85 | 30 | 4,99 | 4,80 | 4,85 | 00:00:00 | | 2000-07-25 | 4,81 | 4 | 4,81 | 4,80 | 4,81 | 00:00:00 | | 2000-07-26 | 4,80 | 22 | 4,89 | 4,80 | 4,80 | 00:00:00 | | 2000-07-27 | 4,80 | 4 | 4,89 | 4,75 | 4,80 | 00:00:00 | | 2000-07-28 | 4,80 | 1 | 4,89 | 4,80 | 4,89 | 00:00:00 | | 2000-07-31 | 4,95 | 2 | 4,95 | 4,95 | 4,95 | 00:00:00 | | 2000-08-01 | 4,95 | 8 | 4,95 | 4,82 | 4,83 | 00:00:00 | | 2000-08-02 | 4,85 | 68 | 4,89 | 4,83 | 4,83 | 00:00:00 | | 2000-08-03 | 4,84 | 0 | 4,88 | 4,84 | 4,88 | 00:00:00 | | 2000-08-04 | 4,83 | 1 | 4,90 | 4,83 | 4,83 | 00:00:00 | | 2000-08-07 | 4,80 | 12 | 4,83 | 4,80 | 4,81 | 00:00:00 | | 2000-08-08 | 4,79 | 5 | 4,88 | 4,76 | 4,88 | 00:00:00 | | 2000-08-09 | 4,89 | 8 | 4,89 | 4,75 | 4,80 | 00:00:00 | | 2000-08-10 | 4,78 | 1 | 4,90 | 4,76 | 4,90 | 00:00:00 | | 2000-08-11 | 4,76 | 2 | 4,87 | 4,75 | 4,75 | 00:00:00 | | 2000-08-14 | 4,85 | 2 | 4,85 | 4,75 | 4,76 | 00:00:00 | | 2000-08-16 | 4,80 | 2 | 4,88 | 4,79 | 4,85 | 00:00:00 | | 2000-08-17 | 4,80 | 0 | 4,80 | 4,80 | 4,80 | 00:00:00 | | 2000-08-18 | 4,80 | 2 | 4,80 | 4,77 | 4,77 | 00:00:00 | | 2000-08-21 | 4,75 | 38 | 4,90 | 4,75 | 4,80 | 00:00:00 | | 2000-08-22 | 4,78 | 10 | 4,97 | 4,78 | 4,97 | 00:00:00 | | 2000-08-23 | 4,80 | 25 | 4,94 | 4,80 | 4,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
