|
 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 | | 2002-04-15 | 4,15 | 889 | 4,15 | 3,93 | 3,93 | 00:00:00 | | 2002-04-16 | 4,15 | 2.569 | 4,73 | 4,15 | 4,20 | 00:00:00 | | 2002-04-17 | 3,48 | 1.384 | 4,35 | 3,48 | 4,19 | 00:00:00 | | 2002-04-18 | 3,72 | 1.343 | 3,92 | 3,03 | 3,50 | 00:00:00 | | 2002-04-19 | 3,85 | 532 | 3,93 | 3,75 | 3,78 | 00:00:00 | | 2002-04-22 | 3,87 | 1.091 | 4,13 | 3,86 | 4,00 | 00:00:00 | | 2002-04-23 | 3,76 | 244 | 3,87 | 3,66 | 3,87 | 00:00:00 | | 2002-04-24 | 3,76 | 187 | 3,88 | 3,68 | 3,72 | 00:00:00 | | 2002-04-26 | 3,89 | 304 | 3,97 | 3,81 | 3,85 | 00:00:00 | | 2002-04-29 | 3,54 | 525 | 4,00 | 3,31 | 4,00 | 00:00:00 | | 2002-04-30 | 3,25 | 576 | 3,50 | 3,05 | 3,40 | 00:00:00 | | 2002-05-02 | 3,14 | 118 | 3,39 | 3,05 | 3,39 | 00:00:00 | | 2002-05-03 | 3,16 | 223 | 3,36 | 3,11 | 3,30 | 00:00:00 | | 2002-05-06 | 2,29 | 439 | 3,06 | 2,21 | 3,06 | 00:00:00 | | 2002-05-07 | 2,31 | 175 | 2,31 | 2,18 | 2,30 | 00:00:00 | | 2002-05-08 | 2,38 | 107 | 2,44 | 2,28 | 2,28 | 00:00:00 | | 2002-05-09 | 2,47 | 132 | 2,49 | 2,42 | 2,45 | 00:00:00 | | 2002-05-10 | 2,39 | 82 | 2,45 | 2,31 | 2,45 | 00:00:00 | | 2002-05-13 | 2,32 | 54 | 2,41 | 2,30 | 2,35 | 00:00:00 | | 2002-05-14 | 2,37 | 23 | 2,38 | 2,30 | 2,31 | 00:00:00 | | 2002-05-15 | 2,37 | 165 | 2,57 | 2,32 | 2,36 | 00:00:00 | | 2002-05-16 | 2,45 | 20 | 2,47 | 2,42 | 2,42 | 00:00:00 | | 2002-05-17 | 2,47 | 56 | 2,51 | 2,35 | 2,49 | 00:00:00 | | 2002-05-20 | 2,50 | 42 | 2,53 | 2,39 | 2,42 | 00:00:00 | | 2002-05-21 | 2,47 | 17 | 2,50 | 2,43 | 2,50 | 00:00:00 | | 2002-05-22 | 2,45 | 4 | 2,49 | 2,43 | 2,49 | 00:00:00 | | 2002-05-23 | 2,43 | 15 | 2,49 | 2,35 | 2,35 | 00:00:00 | | 2002-05-24 | 2,40 | 56 | 2,44 | 2,34 | 2,44 | 00:00:00 | | 2002-05-27 | 2,47 | 114 | 2,50 | 2,39 | 2,40 | 00:00:00 | | 2002-05-28 | 2,48 | 20 | 2,51 | 2,46 | 2,51 | 00:00:00 | | 2002-05-29 | 2,49 | 19 | 2,50 | 2,46 | 2,46 | 00:00:00 | | 2002-05-31 | 2,47 | 70 | 2,50 | 2,32 | 2,45 | 00:00:00 | | 2002-06-03 | 2,45 | 85 | 2,48 | 2,37 | 2,44 | 00:00:00 | | 2002-06-04 | 2,49 | 57 | 2,54 | 2,44 | 2,49 | 00:00:00 | | 2002-06-05 | 2,49 | 28 | 2,50 | 2,46 | 2,50 | 00:00:00 | | 2002-06-06 | 2,50 | 24 | 2,50 | 2,43 | 2,50 | 00:00:00 | | 2002-06-07 | 2,50 | 50 | 2,50 | 2,46 | 2,50 | 00:00:00 | | 2002-06-11 | 2,50 | 36 | 2,52 | 2,44 | 2,44 | 00:00:00 | | 2002-06-12 | 2,49 | 5 | 2,50 | 2,45 | 2,50 | 00:00:00 | | 2002-06-14 | 2,46 | 6 | 2,49 | 2,46 | 2,48 | 00:00:00 | | 2002-06-17 | 2,48 | 3 | 2,48 | 2,46 | 2,48 | 00:00:00 | | 2002-06-18 | 2,47 | 35 | 2,50 | 2,43 | 2,48 | 00:00:00 | | 2002-06-19 | 2,46 | 5 | 2,49 | 2,41 | 2,47 | 00:00:00 | | 2002-06-20 | 2,45 | 2 | 2,45 | 2,40 | 2,42 | 00:00:00 | | 2002-06-21 | 2,39 | 54 | 2,48 | 2,31 | 2,46 | 00:00:00 | | 2002-06-24 | 2,33 | 14 | 2,33 | 2,32 | 2,33 | 00:00:00 | | 2002-06-25 | 2,28 | 37 | 2,32 | 2,28 | 2,32 | 00:00:00 | | 2002-06-26 | 2,34 | 31 | 2,35 | 2,25 | 2,25 | 00:00:00 | | 2002-06-27 | 2,33 | 14 | 2,35 | 2,22 | 2,30 | 00:00:00 | | 2002-06-28 | 2,34 | 10 | 2,34 | 2,23 | 2,24 | 00:00:00 | | 2002-07-01 | 2,32 | 7 | 2,38 | 2,32 | 2,38 | 00:00:00 | | 2002-07-02 | 2,33 | 86 | 2,50 | 2,32 | 2,32 | 00:00:00 | | 2002-07-03 | 2,45 | 57 | 2,46 | 2,35 | 2,35 | 00:00:00 | | 2002-07-04 | 2,46 | 74 | 2,47 | 2,43 | 2,47 | 00:00:00 | | 2002-07-05 | 2,48 | 59 | 2,50 | 2,40 | 2,40 | 00:00:00 | | 2002-07-08 | 2,62 | 91 | 2,62 | 2,50 | 2,50 | 00:00:00 | | 2002-07-09 | 2,67 | 71 | 2,68 | 2,50 | 2,63 | 00:00:00 | | 2002-07-10 | 2,74 | 86 | 2,77 | 2,50 | 2,65 | 00:00:00 | | 2002-07-11 | 2,62 | 114 | 2,74 | 2,55 | 2,58 | 00:00:00 | | 2002-07-15 | 2,67 | 14 | 2,74 | 2,63 | 2,64 | 00:00:00 | | 2002-07-16 | 2,67 | 18 | 2,70 | 2,63 | 2,70 | 00:00:00 | | 2002-07-17 | 2,70 | 100 | 2,80 | 2,63 | 2,68 | 00:00:00 | | 2002-07-18 | 2,69 | 36 | 2,78 | 2,69 | 2,78 | 00:00:00 | | 2002-07-19 | 2,69 | 22 | 2,70 | 2,69 | 2,70 | 00:00:00 | | 2002-07-22 | 2,64 | 4 | 2,69 | 2,55 | 2,69 | 00:00:00 | | 2002-07-23 | 2,57 | 8 | 2,67 | 2,53 | 2,58 | 00:00:00 | | 2002-07-24 | 2,55 | 12 | 2,57 | 2,50 | 2,53 | 00:00:00 | | 2002-07-25 | 2,54 | 7 | 2,65 | 2,51 | 2,51 | 00:00:00 | | 2002-07-26 | 2,58 | 0 | 2,58 | 2,55 | 2,55 | 00:00:00 | | 2002-07-29 | 2,70 | 16 | 2,70 | 2,58 | 2,68 | 00:00:00 | | 2002-07-30 | 2,67 | 28 | 2,70 | 2,61 | 2,70 | 00:00:00 | | 2002-07-31 | 2,68 | 5 | 2,68 | 2,67 | 2,68 | 00:00:00 | | 2002-08-01 | 2,68 | 0 | 2,68 | 2,68 | 2,68 | 00:00:00 | | 2002-08-02 | 2,66 | 13 | 2,67 | 2,66 | 2,67 | 00:00:00 | | 2002-08-05 | 2,66 | 0 | 2,66 | 2,66 | 2,66 | 00:00:00 | | 2002-08-06 | 2,66 | 12 | 2,67 | 2,66 | 2,66 | 00:00:00 | | 2002-08-07 | 2,53 | 15 | 2,67 | 2,53 | 2,60 | 00:00:00 | | 2002-08-08 | 2,65 | 5 | 2,65 | 2,55 | 2,55 | 00:00:00 | | 2002-08-09 | 2,64 | 27 | 2,65 | 2,58 | 2,58 | 00:00:00 | | 2002-08-12 | 2,64 | 1 | 2,65 | 2,59 | 2,65 | 00:00:00 | | 2002-08-13 | 2,60 | 15 | 2,61 | 2,60 | 2,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
