|
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 | 2001-12-12 | 2,71 | 2 | 2,71 | 2,67 | 2,68 | 00:00:00 | 2001-12-13 | 2,67 | 0 | 2,68 | 2,67 | 2,67 | 00:00:00 | 2001-12-14 | 2,67 | 4 | 2,67 | 2,67 | 2,67 | 00:00:00 | 2001-12-17 | 2,67 | 0 | 2,67 | 2,67 | 2,67 | 00:00:00 | 2001-12-18 | 2,67 | 10 | 2,67 | 2,58 | 2,59 | 00:00:00 | 2001-12-19 | 2,63 | 17 | 2,67 | 2,50 | 2,67 | 00:00:00 | 2001-12-20 | 2,60 | 1 | 2,60 | 2,45 | 2,51 | 00:00:00 | 2001-12-21 | 2,55 | 6 | 2,59 | 2,45 | 2,50 | 00:00:00 | 2001-12-27 | 2,59 | 1 | 2,59 | 2,46 | 2,50 | 00:00:00 | 2001-12-28 | 2,55 | 373 | 2,58 | 2,48 | 2,48 | 00:00:00 | 2002-01-02 | 2,58 | 0 | 2,58 | 2,48 | 2,49 | 00:00:00 | 2002-01-03 | 2,55 | 6 | 2,55 | 2,52 | 2,55 | 00:00:00 | 2002-01-04 | 2,56 | 0 | 2,56 | 2,54 | 2,54 | 00:00:00 | 2002-01-07 | 2,53 | 1 | 2,53 | 2,50 | 2,53 | 00:00:00 | 2002-01-08 | 2,48 | 30 | 2,53 | 2,41 | 2,53 | 00:00:00 | 2002-01-09 | 2,41 | 3 | 2,50 | 2,41 | 2,50 | 00:00:00 | 2002-01-10 | 2,45 | 2 | 2,45 | 2,41 | 2,42 | 00:00:00 | 2002-01-11 | 2,43 | 20 | 2,45 | 2,38 | 2,42 | 00:00:00 | 2002-01-14 | 2,29 | 29 | 2,44 | 2,29 | 2,39 | 00:00:00 | 2002-01-15 | 2,28 | 43 | 2,30 | 2,27 | 2,30 | 00:00:00 | 2002-01-16 | 2,29 | 23 | 2,35 | 2,23 | 2,35 | 00:00:00 | 2002-01-17 | 2,12 | 139 | 2,29 | 2,11 | 2,12 | 00:00:00 | 2002-01-18 | 2,25 | 352 | 2,25 | 2,11 | 2,14 | 00:00:00 | 2002-01-21 | 2,23 | 97 | 2,27 | 2,18 | 2,20 | 00:00:00 | 2002-01-22 | 2,64 | 629 | 2,65 | 2,29 | 2,30 | 00:00:00 | 2002-01-23 | 2,49 | 324 | 2,69 | 2,49 | 2,64 | 00:00:00 | 2002-01-24 | 2,55 | 52 | 2,60 | 2,52 | 2,60 | 00:00:00 | 2002-01-25 | 2,51 | 82 | 2,56 | 2,51 | 2,56 | 00:00:00 | 2002-01-28 | 2,54 | 12 | 2,55 | 2,45 | 2,55 | 00:00:00 | 2002-01-29 | 2,54 | 11 | 2,56 | 2,45 | 2,56 | 00:00:00 | 2002-01-30 | 2,50 | 13 | 2,53 | 2,45 | 2,53 | 00:00:00 | 2002-01-31 | 2,34 | 150 | 2,56 | 2,30 | 2,47 | 00:00:00 | 2002-02-01 | 2,45 | 31 | 2,47 | 2,35 | 2,39 | 00:00:00 | 2002-02-04 | 2,51 | 116 | 2,66 | 2,46 | 2,55 | 00:00:00 | 2002-02-05 | 2,45 | 11 | 2,53 | 2,45 | 2,53 | 00:00:00 | 2002-02-06 | 2,50 | 9 | 2,52 | 2,41 | 2,48 | 00:00:00 | 2002-02-07 | 2,45 | 63 | 2,50 | 2,42 | 2,42 | 00:00:00 | 2002-02-08 | 2,45 | 39 | 2,65 | 2,45 | 2,49 | 00:00:00 | 2002-02-11 | 2,50 | 25 | 2,61 | 2,49 | 2,49 | 00:00:00 | 2002-02-13 | 2,49 | 15 | 2,54 | 2,47 | 2,53 | 00:00:00 | 2002-02-14 | 2,47 | 50 | 2,52 | 2,47 | 2,51 | 00:00:00 | 2002-02-15 | 2,50 | 5 | 2,51 | 2,38 | 2,47 | 00:00:00 | 2002-02-18 | 2,53 | 40 | 2,54 | 2,49 | 2,50 | 00:00:00 | 2002-02-19 | 2,48 | 30 | 2,52 | 2,46 | 2,49 | 00:00:00 | 2002-02-20 | 2,50 | 0 | 2,50 | 2,47 | 2,47 | 00:00:00 | 2002-02-21 | 2,46 | 16 | 2,48 | 2,36 | 2,48 | 00:00:00 | 2002-02-22 | 2,45 | 19 | 2,51 | 2,36 | 2,49 | 00:00:00 | 2002-02-25 | 2,46 | 11 | 2,47 | 2,35 | 2,35 | 00:00:00 | 2002-02-26 | 2,46 | 1 | 2,46 | 2,38 | 2,38 | 00:00:00 | 2002-02-27 | 2,40 | 20 | 2,46 | 2,40 | 2,46 | 00:00:00 | 2002-02-28 | 2,46 | 2 | 2,46 | 2,33 | 2,33 | 00:00:00 | 2002-03-01 | 2,46 | 20 | 2,46 | 2,45 | 2,45 | 00:00:00 | 2002-03-04 | 2,48 | 22 | 2,50 | 2,46 | 2,46 | 00:00:00 | 2002-03-05 | 2,49 | 5 | 2,50 | 2,45 | 2,45 | 00:00:00 | 2002-03-06 | 2,51 | 6 | 2,51 | 2,45 | 2,45 | 00:00:00 | 2002-03-07 | 2,52 | 5 | 2,52 | 2,51 | 2,52 | 00:00:00 | 2002-03-08 | 2,49 | 25 | 2,55 | 2,49 | 2,50 | 00:00:00 | 2002-03-11 | 2,50 | 1 | 2,50 | 2,46 | 2,48 | 00:00:00 | 2002-03-12 | 2,45 | 18 | 2,46 | 2,37 | 2,45 | 00:00:00 | 2002-03-13 | 2,45 | 1 | 2,45 | 2,40 | 2,41 | 00:00:00 | 2002-03-14 | 2,40 | 17 | 2,45 | 2,40 | 2,41 | 00:00:00 | 2002-03-15 | 2,50 | 6 | 2,50 | 2,44 | 2,44 | 00:00:00 | 2002-03-18 | 2,39 | 14 | 2,50 | 2,36 | 2,50 | 00:00:00 | 2002-03-19 | 2,42 | 10 | 2,49 | 2,39 | 2,45 | 00:00:00 | 2002-03-20 | 2,45 | 10 | 2,45 | 2,45 | 2,45 | 00:00:00 | 2002-03-21 | 2,43 | 58 | 2,44 | 2,38 | 2,44 | 00:00:00 | 2002-03-22 | 2,46 | 9 | 2,47 | 2,39 | 2,44 | 00:00:00 | 2002-03-25 | 2,43 | 16 | 2,46 | 2,38 | 2,38 | 00:00:00 | 2002-03-26 | 2,42 | 10 | 2,43 | 2,38 | 2,43 | 00:00:00 | 2002-03-27 | 2,44 | 4 | 2,44 | 2,40 | 2,40 | 00:00:00 | 2002-03-28 | 2,40 | 32 | 2,47 | 2,40 | 2,44 | 00:00:00 | 2002-04-02 | 2,46 | 21 | 2,47 | 2,40 | 2,40 | 00:00:00 | 2002-04-03 | 3,11 | 482 | 3,11 | 2,49 | 2,49 | 00:00:00 | 2002-04-04 | 3,41 | 1.097 | 3,89 | 3,11 | 3,11 | 00:00:00 | 2002-04-05 | 3,61 | 307 | 3,74 | 3,50 | 3,50 | 00:00:00 | 2002-04-08 | 3,95 | 1.311 | 4,00 | 3,80 | 3,80 | 00:00:00 | 2002-04-09 | 3,90 | 227 | 4,00 | 3,80 | 3,99 | 00:00:00 | 2002-04-10 | 3,80 | 154 | 3,90 | 3,77 | 3,89 | 00:00:00 | 2002-04-11 | 3,83 | 94 | 3,84 | 3,76 | 3,81 | 00:00:00 | 2002-04-12 | 3,84 | 405 | 3,93 | 3,76 | 3,76 | 00:00:00 | 2002-04-15 | 4,15 | 889 | 4,15 | 3,93 | 3,93 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|