|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-08-13 | 2,60 | 15 | 2,61 | 2,60 | 2,60 | 00:00:00 | | 2002-08-14 | 2,62 | 22 | 2,64 | 2,56 | 2,57 | 00:00:00 | | 2002-08-16 | 2,59 | 17 | 2,65 | 2,59 | 2,62 | 00:00:00 | | 2002-08-19 | 2,63 | 17 | 2,68 | 2,58 | 2,58 | 00:00:00 | | 2002-08-20 | 2,65 | 0 | 2,65 | 2,65 | 2,65 | 00:00:00 | | 2002-08-21 | 2,69 | 14 | 2,69 | 2,60 | 2,65 | 00:00:00 | | 2002-08-22 | 2,69 | 21 | 2,70 | 2,68 | 2,69 | 00:00:00 | | 2002-08-23 | 2,69 | 48 | 2,70 | 2,60 | 2,64 | 00:00:00 | | 2002-08-26 | 2,71 | 16 | 2,71 | 2,68 | 2,68 | 00:00:00 | | 2002-08-27 | 2,67 | 4 | 2,70 | 2,67 | 2,70 | 00:00:00 | | 2002-08-28 | 2,62 | 9 | 2,67 | 2,62 | 2,67 | 00:00:00 | | 2002-08-29 | 2,67 | 1 | 2,67 | 2,66 | 2,67 | 00:00:00 | | 2002-08-30 | 2,67 | 6 | 2,67 | 2,62 | 2,62 | 00:00:00 | | 2002-09-02 | 2,61 | 13 | 2,68 | 2,60 | 2,67 | 00:00:00 | | 2002-09-03 | 2,62 | 15 | 2,66 | 2,60 | 2,64 | 00:00:00 | | 2002-09-04 | 2,64 | 7 | 2,65 | 2,60 | 2,60 | 00:00:00 | | 2002-09-05 | 2,60 | 62 | 2,62 | 2,58 | 2,62 | 00:00:00 | | 2002-09-06 | 2,64 | 34 | 2,64 | 2,55 | 2,64 | 00:00:00 | | 2002-09-09 | 2,65 | 53 | 2,65 | 2,51 | 2,55 | 00:00:00 | | 2002-09-10 | 2,64 | 18 | 2,64 | 2,62 | 2,64 | 00:00:00 | | 2002-09-11 | 2,65 | 0 | 2,65 | 2,60 | 2,60 | 00:00:00 | | 2002-09-12 | 2,65 | 0 | 2,65 | 2,65 | 2,65 | 00:00:00 | | 2002-09-13 | 2,65 | 11 | 2,65 | 2,60 | 2,60 | 00:00:00 | | 2002-09-16 | 2,65 | 18 | 2,65 | 2,60 | 2,65 | 00:00:00 | | 2002-09-17 | 2,65 | 2 | 2,65 | 2,60 | 2,60 | 00:00:00 | | 2002-09-18 | 2,59 | 31 | 2,60 | 2,54 | 2,58 | 00:00:00 | | 2002-09-19 | 2,53 | 10 | 2,55 | 2,53 | 2,55 | 00:00:00 | | 2002-09-20 | 2,56 | 16 | 2,59 | 2,40 | 2,58 | 00:00:00 | | 2002-09-23 | 2,59 | 5 | 2,59 | 2,42 | 2,56 | 00:00:00 | | 2002-09-24 | 2,55 | 12 | 2,55 | 2,49 | 2,55 | 00:00:00 | | 2002-09-25 | 2,56 | 33 | 2,56 | 2,30 | 2,55 | 00:00:00 | | 2002-09-26 | 2,57 | 1 | 2,57 | 2,50 | 2,50 | 00:00:00 | | 2002-09-27 | 2,55 | 1 | 2,56 | 2,50 | 2,56 | 00:00:00 | | 2002-09-30 | 2,55 | 24 | 2,56 | 2,55 | 2,56 | 00:00:00 | | 2002-10-01 | 2,59 | 16 | 2,59 | 2,55 | 2,55 | 00:00:00 | | 2002-10-02 | 2,63 | 22 | 2,63 | 2,57 | 2,59 | 00:00:00 | | 2002-10-03 | 2,61 | 19 | 2,65 | 2,58 | 2,58 | 00:00:00 | | 2002-10-04 | 2,63 | 10 | 2,63 | 2,58 | 2,58 | 00:00:00 | | 2002-10-07 | 2,55 | 68 | 2,60 | 2,45 | 2,45 | 00:00:00 | | 2002-10-08 | 2,58 | 13 | 2,65 | 2,55 | 2,55 | 00:00:00 | | 2002-10-09 | 2,62 | 15 | 2,63 | 2,58 | 2,59 | 00:00:00 | | 2002-10-10 | 2,61 | 11 | 2,62 | 2,55 | 2,62 | 00:00:00 | | 2002-10-11 | 2,60 | 35 | 2,60 | 2,55 | 2,55 | 00:00:00 | | 2002-10-14 | 2,60 | 15 | 2,64 | 2,55 | 2,62 | 00:00:00 | | 2002-10-15 | 2,58 | 19 | 2,65 | 2,58 | 2,60 | 00:00:00 | | 2002-10-16 | 2,56 | 11 | 2,56 | 2,56 | 2,56 | 00:00:00 | | 2002-10-17 | 2,60 | 5 | 2,61 | 2,56 | 2,56 | 00:00:00 | | 2002-10-18 | 2,60 | 2 | 2,61 | 2,60 | 2,61 | 00:00:00 | | 2002-10-21 | 2,61 | 42 | 2,65 | 2,60 | 2,60 | 00:00:00 | | 2002-10-22 | 2,62 | 9 | 2,62 | 2,61 | 2,62 | 00:00:00 | | 2002-10-23 | 2,62 | 22 | 2,67 | 2,62 | 2,62 | 00:00:00 | | 2002-10-24 | 2,62 | 19 | 2,65 | 2,62 | 2,65 | 00:00:00 | | 2002-10-25 | 2,62 | 6 | 2,63 | 2,62 | 2,63 | 00:00:00 | | 2002-10-28 | 2,60 | 38 | 2,64 | 2,55 | 2,62 | 00:00:00 | | 2002-10-29 | 2,57 | 12 | 2,60 | 2,57 | 2,60 | 00:00:00 | | 2002-10-30 | 2,60 | 35 | 2,60 | 2,56 | 2,57 | 00:00:00 | | 2002-10-31 | 2,59 | 12 | 2,59 | 2,56 | 2,56 | 00:00:00 | | 2002-11-04 | 2,65 | 99 | 2,69 | 2,56 | 2,56 | 00:00:00 | | 2002-11-05 | 2,67 | 31 | 2,70 | 2,60 | 2,69 | 00:00:00 | | 2002-11-06 | 2,69 | 17 | 2,69 | 2,66 | 2,66 | 00:00:00 | | 2002-11-07 | 2,66 | 17 | 2,66 | 2,61 | 2,64 | 00:00:00 | | 2002-11-08 | 2,66 | 7 | 2,67 | 2,62 | 2,65 | 00:00:00 | | 2002-11-11 | 2,66 | 2 | 2,66 | 2,66 | 2,66 | 00:00:00 | | 2002-11-12 | 2,70 | 58 | 2,70 | 2,67 | 2,67 | 00:00:00 | | 2002-11-13 | 2,69 | 14 | 2,70 | 2,67 | 2,70 | 00:00:00 | | 2002-11-14 | 2,75 | 53 | 2,75 | 2,66 | 2,70 | 00:00:00 | | 2002-11-15 | 2,75 | 218 | 2,75 | 2,73 | 2,74 | 00:00:00 | | 2002-11-18 | 2,81 | 392 | 2,90 | 2,73 | 2,75 | 00:00:00 | | 2002-11-19 | 2,85 | 73 | 2,95 | 2,78 | 2,78 | 00:00:00 | | 2002-11-20 | 2,91 | 54 | 2,98 | 2,85 | 2,85 | 00:00:00 | | 2002-11-21 | 3,04 | 211 | 3,05 | 2,91 | 2,95 | 00:00:00 | | 2002-11-22 | 3,06 | 264 | 3,12 | 3,00 | 3,08 | 00:00:00 | | 2002-11-25 | 3,31 | 240 | 3,31 | 3,10 | 3,15 | 00:00:00 | | 2002-11-26 | 3,80 | 468 | 3,95 | 3,33 | 3,33 | 00:00:00 | | 2002-11-27 | 3,44 | 364 | 3,50 | 3,33 | 3,50 | 00:00:00 | | 2002-11-28 | 3,36 | 422 | 3,45 | 3,21 | 3,45 | 00:00:00 | | 2002-11-29 | 3,53 | 377 | 3,70 | 3,45 | 3,50 | 00:00:00 | | 2002-12-02 | 3,53 | 245 | 3,60 | 3,48 | 3,57 | 00:00:00 | | 2002-12-03 | 3,46 | 39 | 3,53 | 3,41 | 3,50 | 00:00:00 | | 2002-12-04 | 3,41 | 68 | 3,49 | 3,37 | 3,49 | 00:00:00 | | 2002-12-05 | 3,37 | 118 | 3,42 | 3,37 | 3,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
