|
 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 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-20 | 4,12 | 1 | 4,15 | 4,10 | 4,10 | 00:00:00 | | 2000-12-21 | 4,12 | 21 | 4,15 | 4,12 | 4,15 | 00:00:00 | | 2000-12-22 | 4,12 | 1 | 4,12 | 4,10 | 4,10 | 00:00:00 | | 2000-12-28 | 4,05 | 45 | 4,10 | 4,05 | 4,05 | 00:00:00 | | 2000-12-29 | 3,83 | 12 | 4,05 | 3,80 | 4,05 | 00:00:00 | | 2001-01-02 | 4,17 | 8 | 4,18 | 3,91 | 4,10 | 00:00:00 | | 2001-01-03 | 4,03 | 5 | 4,19 | 4,00 | 4,00 | 00:00:00 | | 2001-01-04 | 4,14 | 1 | 4,18 | 4,05 | 4,17 | 00:00:00 | | 2001-01-05 | 4,00 | 16 | 4,14 | 4,00 | 4,14 | 00:00:00 | | 2001-01-08 | 4,00 | 7 | 4,09 | 4,00 | 4,09 | 00:00:00 | | 2001-01-09 | 4,07 | 2 | 4,07 | 4,00 | 4,07 | 00:00:00 | | 2001-01-10 | 4,06 | 5 | 4,08 | 4,02 | 4,08 | 00:00:00 | | 2001-01-11 | 3,91 | 22 | 4,05 | 3,90 | 4,02 | 00:00:00 | | 2001-01-12 | 4,05 | 116 | 4,06 | 3,91 | 3,95 | 00:00:00 | | 2001-01-16 | 4,00 | 6 | 4,00 | 3,91 | 3,95 | 00:00:00 | | 2001-01-17 | 3,95 | 17 | 4,00 | 3,85 | 4,00 | 00:00:00 | | 2001-01-18 | 4,00 | 6 | 4,00 | 3,95 | 3,95 | 00:00:00 | | 2001-01-19 | 3,99 | 3 | 4,00 | 3,90 | 3,90 | 00:00:00 | | 2001-01-22 | 3,98 | 1 | 4,00 | 3,91 | 4,00 | 00:00:00 | | 2001-01-23 | 4,00 | 19 | 4,00 | 3,91 | 3,92 | 00:00:00 | | 2001-01-24 | 4,00 | 29 | 4,00 | 3,95 | 3,99 | 00:00:00 | | 2001-01-25 | 3,99 | 2 | 4,00 | 3,91 | 3,91 | 00:00:00 | | 2001-01-26 | 3,95 | 19 | 4,00 | 3,94 | 3,94 | 00:00:00 | | 2001-01-29 | 3,95 | 24 | 4,00 | 3,94 | 3,95 | 00:00:00 | | 2001-01-30 | 3,96 | 9 | 4,00 | 3,94 | 3,94 | 00:00:00 | | 2001-01-31 | 3,96 | 0 | 4,00 | 3,94 | 4,00 | 00:00:00 | | 2001-02-01 | 4,00 | 20 | 4,00 | 3,94 | 3,96 | 00:00:00 | | 2001-02-02 | 4,00 | 2 | 4,00 | 3,96 | 4,00 | 00:00:00 | | 2001-02-05 | 3,95 | 22 | 4,00 | 3,82 | 4,00 | 00:00:00 | | 2001-02-06 | 3,95 | 1 | 3,95 | 3,83 | 3,83 | 00:00:00 | | 2001-02-07 | 3,94 | 4 | 3,95 | 3,84 | 3,95 | 00:00:00 | | 2001-02-08 | 3,97 | 4 | 3,97 | 3,90 | 3,93 | 00:00:00 | | 2001-02-09 | 3,99 | 1 | 3,99 | 3,86 | 3,86 | 00:00:00 | | 2001-02-12 | 3,98 | 1 | 3,98 | 3,86 | 3,91 | 00:00:00 | | 2001-02-13 | 3,94 | 14 | 3,95 | 3,85 | 3,95 | 00:00:00 | | 2001-02-14 | 3,89 | 23 | 3,90 | 3,85 | 3,86 | 00:00:00 | | 2001-02-15 | 3,88 | 11 | 3,90 | 3,88 | 3,88 | 00:00:00 | | 2001-02-16 | 3,80 | 50 | 3,99 | 3,80 | 3,99 | 00:00:00 | | 2001-02-19 | 3,80 | 7 | 3,94 | 3,80 | 3,94 | 00:00:00 | | 2001-02-20 | 3,84 | 3 | 3,87 | 3,81 | 3,81 | 00:00:00 | | 2001-02-21 | 3,89 | 8 | 3,90 | 3,83 | 3,87 | 00:00:00 | | 2001-02-22 | 3,85 | 1 | 3,89 | 3,85 | 3,89 | 00:00:00 | | 2001-02-23 | 3,88 | 30 | 3,89 | 3,80 | 3,86 | 00:00:00 | | 2001-02-26 | 3,80 | 14 | 3,87 | 3,80 | 3,87 | 00:00:00 | | 2001-02-28 | 3,80 | 1 | 3,86 | 3,80 | 3,86 | 00:00:00 | | 2001-03-01 | 3,75 | 47 | 3,85 | 3,75 | 3,82 | 00:00:00 | | 2001-03-02 | 3,85 | 3 | 3,85 | 3,78 | 3,78 | 00:00:00 | | 2001-03-05 | 3,88 | 1 | 3,88 | 3,78 | 3,85 | 00:00:00 | | 2001-03-06 | 3,83 | 35 | 3,99 | 3,81 | 3,99 | 00:00:00 | | 2001-03-07 | 3,85 | 1 | 3,85 | 3,85 | 3,85 | 00:00:00 | | 2001-03-08 | 3,90 | 5 | 3,90 | 3,86 | 3,89 | 00:00:00 | | 2001-03-09 | 3,90 | 0 | 3,90 | 3,86 | 3,90 | 00:00:00 | | 2001-03-12 | 3,88 | 1 | 3,88 | 3,88 | 3,88 | 00:00:00 | | 2001-03-13 | 3,51 | 55 | 3,80 | 3,46 | 3,80 | 00:00:00 | | 2001-03-14 | 3,73 | 33 | 3,73 | 3,60 | 3,60 | 00:00:00 | | 2001-03-15 | 3,60 | 13 | 3,65 | 3,60 | 3,61 | 00:00:00 | | 2001-03-16 | 3,64 | 4 | 3,64 | 3,60 | 3,60 | 00:00:00 | | 2001-03-19 | 3,60 | 2 | 3,64 | 3,53 | 3,64 | 00:00:00 | | 2001-03-20 | 3,59 | 8 | 3,59 | 3,06 | 3,51 | 00:00:00 | | 2001-03-21 | 3,62 | 16 | 3,62 | 3,20 | 3,50 | 00:00:00 | | 2001-03-22 | 3,49 | 6 | 3,50 | 3,22 | 3,50 | 00:00:00 | | 2001-03-23 | 3,55 | 35 | 3,61 | 3,25 | 3,61 | 00:00:00 | | 2001-03-26 | 3,44 | 35 | 3,55 | 3,30 | 3,55 | 00:00:00 | | 2001-03-27 | 3,28 | 28 | 3,55 | 3,23 | 3,55 | 00:00:00 | | 2001-03-28 | 3,40 | 38 | 3,47 | 3,11 | 3,11 | 00:00:00 | | 2001-03-29 | 3,38 | 15 | 3,40 | 3,23 | 3,40 | 00:00:00 | | 2001-03-30 | 3,22 | 33 | 3,26 | 3,04 | 3,26 | 00:00:00 | | 2001-04-02 | 3,01 | 82 | 3,38 | 3,00 | 3,25 | 00:00:00 | | 2001-04-03 | 3,02 | 8 | 3,05 | 3,02 | 3,05 | 00:00:00 | | 2001-04-04 | 3,09 | 14 | 3,17 | 3,05 | 3,05 | 00:00:00 | | 2001-04-05 | 3,10 | 3 | 3,17 | 3,07 | 3,17 | 00:00:00 | | 2001-04-06 | 3,15 | 9 | 3,15 | 3,11 | 3,11 | 00:00:00 | | 2001-04-09 | 3,32 | 37 | 3,33 | 3,17 | 3,17 | 00:00:00 | | 2001-04-10 | 3,31 | 8 | 3,31 | 3,25 | 3,25 | 00:00:00 | | 2001-04-11 | 3,33 | 15 | 3,36 | 3,25 | 3,36 | 00:00:00 | | 2001-04-12 | 3,38 | 34 | 3,58 | 3,35 | 3,35 | 00:00:00 | | 2001-04-17 | 3,46 | 29 | 3,48 | 3,26 | 3,26 | 00:00:00 | | 2001-04-18 | 3,40 | 13 | 3,43 | 3,35 | 3,43 | 00:00:00 | | 2001-04-19 | 3,39 | 54 | 3,47 | 3,37 | 3,47 | 00:00:00 | | 2001-04-20 | 3,38 | 17 | 3,40 | 3,28 | 3,40 | 00:00:00 | | 2001-04-23 | 3,34 | 21 | 3,37 | 3,20 | 3,37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
