|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-02-06 | 2,63 | 1.900 | 2,64 | 2,62 | 2,62 | 00:00:00 | | 2006-02-07 | 2,61 | 1.200 | 2,64 | 2,58 | 2,63 | 00:00:00 | | 2006-02-08 | 2,62 | 2.000 | 2,62 | 2,58 | 2,62 | 00:00:00 | | 2006-02-09 | 2,62 | 2.100 | 2,62 | 2,60 | 2,60 | 00:00:00 | | 2006-02-10 | 2,61 | 100 | 2,62 | 2,58 | 2,62 | 00:00:00 | | 2006-02-13 | 2,61 | 1.400 | 2,61 | 2,58 | 2,58 | 00:00:00 | | 2006-02-14 | 2,60 | 3.000 | 2,60 | 2,58 | 2,58 | 00:00:00 | | 2006-02-15 | 2,59 | 3.100 | 2,60 | 2,59 | 2,59 | 00:00:00 | | 2006-02-16 | 2,60 | 2.300 | 2,61 | 2,59 | 2,59 | 00:00:00 | | 2006-02-17 | 2,59 | 7.700 | 2,61 | 2,53 | 2,61 | 00:00:00 | | 2006-02-20 | 2,59 | 4.100 | 2,59 | 2,53 | 2,53 | 00:00:00 | | 2006-02-21 | 2,60 | 4.200 | 2,61 | 2,56 | 2,61 | 00:00:00 | | 2006-02-22 | 2,59 | 3.500 | 2,59 | 2,55 | 2,56 | 00:00:00 | | 2006-02-23 | 2,60 | 2.300 | 2,60 | 2,57 | 2,59 | 00:00:00 | | 2006-02-24 | 2,59 | 1.700 | 2,59 | 2,55 | 2,57 | 00:00:00 | | 2006-02-27 | 2,60 | 2.500 | 2,60 | 2,55 | 2,56 | 00:00:00 | | 2006-02-28 | 2,60 | 0 | 2,60 | 2,60 | 2,60 | 00:00:00 | | 2006-03-01 | 2,60 | 200 | 2,60 | 2,56 | 2,56 | 00:00:00 | | 2006-03-02 | 2,60 | 1.000 | 2,60 | 2,58 | 2,60 | 00:00:00 | | 2006-03-03 | 2,58 | 5.400 | 2,58 | 2,58 | 2,58 | 00:00:00 | | 2006-03-06 | 2,62 | 1.600 | 2,62 | 2,58 | 2,60 | 00:00:00 | | 2006-03-07 | 2,62 | 2.500 | 2,62 | 2,58 | 2,62 | 00:00:00 | | 2006-03-08 | 2,60 | 12.200 | 2,65 | 2,60 | 2,62 | 00:00:00 | | 2006-03-09 | 2,61 | 6.000 | 2,63 | 2,60 | 2,63 | 00:00:00 | | 2006-03-10 | 2,60 | 1.100 | 2,62 | 2,60 | 2,62 | 00:00:00 | | 2006-03-13 | 2,63 | 6.300 | 2,65 | 2,62 | 2,62 | 00:00:00 | | 2006-03-14 | 2,63 | 1.200 | 2,63 | 2,61 | 2,61 | 00:00:00 | | 2006-03-15 | 2,63 | 700 | 2,65 | 2,60 | 2,65 | 00:00:00 | | 2006-03-16 | 2,62 | 1.300 | 2,62 | 2,60 | 2,62 | 00:00:00 | | 2006-03-17 | 2,63 | 7.200 | 2,64 | 2,63 | 2,63 | 00:00:00 | | 2006-03-20 | 2,65 | 18.800 | 2,66 | 2,60 | 2,64 | 00:00:00 | | 2006-03-21 | 2,62 | 5.100 | 2,64 | 2,60 | 2,64 | 00:00:00 | | 2006-03-22 | 2,67 | 18.000 | 2,68 | 2,60 | 2,63 | 00:00:00 | | 2006-03-23 | 2,63 | 24.600 | 2,68 | 2,60 | 2,67 | 00:00:00 | | 2006-03-24 | 2,61 | 2.200 | 2,63 | 2,61 | 2,63 | 00:00:00 | | 2006-03-27 | 2,63 | 1.300 | 2,63 | 2,61 | 2,63 | 00:00:00 | | 2006-03-28 | 2,63 | 2.500 | 2,64 | 2,63 | 2,63 | 00:00:00 | | 2006-03-29 | 2,65 | 5.700 | 2,65 | 2,61 | 2,64 | 00:00:00 | | 2006-03-30 | 2,64 | 13.500 | 2,65 | 2,62 | 2,65 | 00:00:00 | | 2006-03-31 | 2,65 | 5.100 | 2,65 | 2,61 | 2,62 | 00:00:00 | | 2006-04-03 | 2,67 | 25.700 | 2,74 | 2,62 | 2,65 | 00:00:00 | | 2006-04-04 | 2,88 | 106.900 | 2,94 | 2,67 | 2,67 | 00:00:00 | | 2006-04-05 | 3,02 | 121.600 | 3,10 | 2,89 | 2,89 | 00:00:00 | | 2006-04-06 | 2,90 | 71.600 | 3,06 | 2,84 | 3,03 | 00:00:00 | | 2006-04-07 | 2,85 | 44.500 | 2,90 | 2,75 | 2,90 | 00:00:00 | | 2006-04-10 | 2,94 | 162.000 | 3,09 | 2,90 | 3,04 | 00:00:00 | | 2006-04-11 | 2,81 | 20.300 | 2,94 | 2,78 | 2,94 | 00:00:00 | | 2006-04-12 | 2,80 | 6.300 | 2,80 | 2,77 | 2,80 | 00:00:00 | | 2006-04-13 | 2,80 | 10.800 | 2,80 | 2,77 | 2,80 | 00:00:00 | | 2006-04-18 | 2,79 | 7.300 | 2,80 | 2,76 | 2,80 | 00:00:00 | | 2006-04-19 | 2,70 | 29.800 | 2,73 | 2,65 | 2,72 | 00:00:00 | | 2006-04-20 | 2,68 | 12.800 | 2,71 | 2,66 | 2,71 | 00:00:00 | | 2006-04-21 | 2,72 | 19.200 | 2,73 | 2,68 | 2,68 | 00:00:00 | | 2006-04-24 | 2,70 | 10.600 | 2,80 | 2,65 | 2,80 | 00:00:00 | | 2006-04-25 | 2,63 | 3.200 | 2,69 | 2,63 | 2,69 | 00:00:00 | | 2006-04-26 | 2,67 | 2.700 | 2,67 | 2,63 | 2,63 | 00:00:00 | | 2006-04-27 | 2,65 | 6.200 | 2,66 | 2,60 | 2,61 | 00:00:00 | | 2006-04-28 | 2,65 | 8.300 | 2,65 | 2,60 | 2,60 | 00:00:00 | | 2006-05-02 | 2,59 | 11.500 | 2,61 | 2,57 | 2,59 | 00:00:00 | | 2006-05-03 | 2,59 | 1.300 | 2,59 | 2,58 | 2,59 | 00:00:00 | | 2006-05-04 | 2,56 | 4.300 | 2,57 | 2,55 | 2,55 | 00:00:00 | | 2006-05-05 | 2,56 | 1.900 | 2,58 | 2,55 | 2,55 | 00:00:00 | | 2006-05-08 | 2,55 | 6.600 | 2,58 | 2,51 | 2,55 | 00:00:00 | | 2006-05-09 | 2,56 | 3.900 | 2,56 | 2,50 | 2,51 | 00:00:00 | | 2006-05-10 | 2,52 | 3.600 | 2,52 | 2,50 | 2,50 | 00:00:00 | | 2006-05-11 | 2,50 | 4.000 | 2,53 | 2,50 | 2,50 | 00:00:00 | | 2006-05-12 | 2,51 | 500 | 2,55 | 2,51 | 2,55 | 00:00:00 | | 2006-05-15 | 2,45 | 17.700 | 2,50 | 2,42 | 2,50 | 00:00:00 | | 2006-05-16 | 2,50 | 7.100 | 2,50 | 2,46 | 2,46 | 00:00:00 | | 2006-05-17 | 2,48 | 900 | 2,48 | 2,41 | 2,42 | 00:00:00 | | 2006-05-18 | 2,38 | 4.200 | 2,43 | 2,34 | 2,34 | 00:00:00 | | 2006-05-19 | 2,45 | 2.300 | 2,48 | 2,41 | 2,44 | 00:00:00 | | 2006-05-22 | 2,48 | 4.100 | 2,48 | 2,41 | 2,45 | 00:00:00 | | 2006-05-23 | 2,41 | 3.000 | 2,48 | 2,41 | 2,48 | 00:00:00 | | 2006-05-24 | 2,41 | 9.000 | 2,45 | 2,39 | 2,41 | 00:00:00 | | 2006-05-25 | 2,44 | 5.000 | 2,44 | 2,40 | 2,41 | 00:00:00 | | 2006-05-26 | 2,44 | 2.800 | 2,45 | 2,40 | 2,44 | 00:00:00 | | 2006-05-29 | 2,44 | 9.900 | 2,44 | 2,34 | 2,44 | 00:00:00 | | 2006-05-30 | 2,44 | 6.600 | 2,44 | 2,38 | 2,38 | 00:00:00 | | 2006-05-31 | 2,44 | 9.100 | 2,44 | 2,41 | 2,44 | 00:00:00 | | 2006-06-01 | 2,44 | 4.800 | 2,44 | 2,43 | 2,43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
