|
 Soares da Costa - Sociedade Construtora - [Ticker: SCOAE.LS] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | 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 SCOAE.LS desde 2000-01-01 hasta 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-02-23 | 0,91 | 1.345.300 | 0,91 | 0,87 | 0,89 | 00:00:00 | | 2007-02-26 | 0,90 | 153.600 | 0,91 | 0,90 | 0,91 | 00:00:00 | | 2007-02-27 | 0,87 | 1.992.700 | 0,91 | 0,87 | 0,90 | 00:00:00 | | 2007-02-28 | 0,88 | 478.300 | 0,88 | 0,86 | 0,86 | 00:00:00 | | 2007-03-01 | 0,87 | 359.400 | 0,89 | 0,84 | 0,88 | 00:00:00 | | 2007-03-02 | 0,87 | 575.500 | 0,87 | 0,85 | 0,87 | 00:00:00 | | 2007-03-05 | 0,85 | 507.900 | 0,86 | 0,83 | 0,86 | 00:00:00 | | 2007-03-06 | 0,86 | 701.400 | 0,87 | 0,83 | 0,83 | 00:00:00 | | 2007-03-07 | 0,86 | 675.500 | 0,87 | 0,86 | 0,87 | 00:00:00 | | 2007-03-08 | 0,86 | 149.800 | 0,86 | 0,86 | 0,86 | 00:00:00 | | 2007-03-09 | 0,89 | 864.500 | 0,89 | 0,85 | 0,86 | 00:00:00 | | 2007-03-12 | 0,90 | 294.600 | 0,90 | 0,87 | 0,88 | 00:00:00 | | 2007-03-13 | 0,88 | 100.900 | 0,90 | 0,88 | 0,89 | 00:00:00 | | 2007-03-14 | 0,86 | 300.700 | 0,87 | 0,86 | 0,87 | 00:00:00 | | 2007-03-15 | 0,87 | 202.200 | 0,87 | 0,86 | 0,87 | 00:00:00 | | 2007-03-16 | 0,86 | 91.400 | 0,87 | 0,85 | 0,87 | 00:00:00 | | 2007-03-19 | 0,88 | 480.400 | 0,88 | 0,85 | 0,86 | 00:00:00 | | 2007-03-20 | 0,87 | 45.300 | 0,88 | 0,86 | 0,87 | 00:00:00 | | 2007-03-21 | 0,88 | 62.000 | 0,88 | 0,87 | 0,88 | 00:00:00 | | 2007-03-22 | 0,88 | 143.900 | 0,89 | 0,88 | 0,88 | 00:00:00 | | 2007-03-23 | 0,92 | 1.159.400 | 0,92 | 0,87 | 0,87 | 00:00:00 | | 2007-03-26 | 0,91 | 392.300 | 0,93 | 0,89 | 0,91 | 00:00:00 | | 2007-03-27 | 0,91 | 129.100 | 0,92 | 0,90 | 0,91 | 00:00:00 | | 2007-03-28 | 0,90 | 137.900 | 0,90 | 0,90 | 0,90 | 00:00:00 | | 2007-03-29 | 0,90 | 167.200 | 0,92 | 0,90 | 0,91 | 00:00:00 | | 2007-03-30 | 0,92 | 287.600 | 0,92 | 0,90 | 0,90 | 00:00:00 | | 2007-04-02 | 0,93 | 980.500 | 0,94 | 0,91 | 0,91 | 00:00:00 | | 2007-04-03 | 0,93 | 313.900 | 0,94 | 0,92 | 0,93 | 00:00:00 | | 2007-04-04 | 0,93 | 254.900 | 0,93 | 0,92 | 0,93 | 00:00:00 | | 2007-04-05 | 0,93 | 686.600 | 0,95 | 0,92 | 0,92 | 00:00:00 | | 2007-04-10 | 1,02 | 5.455.800 | 1,05 | 0,93 | 0,93 | 00:00:00 | | 2007-04-11 | 1,02 | 7.380.200 | 1,04 | 1,00 | 1,01 | 00:00:00 | | 2007-04-12 | 1,00 | 1.223.500 | 1,02 | 1,00 | 1,00 | 00:00:00 | | 2007-04-13 | 1,02 | 1.961.500 | 1,02 | 1,00 | 1,01 | 00:00:00 | | 2007-04-16 | 1,04 | 4.220.200 | 1,06 | 1,01 | 1,02 | 00:00:00 | | 2007-04-17 | 1,06 | 3.263.200 | 1,07 | 1,03 | 1,04 | 00:00:00 | | 2007-04-18 | 1,06 | 2.753.300 | 1,06 | 1,04 | 1,06 | 00:00:00 | | 2007-04-19 | 1,07 | 2.315.900 | 1,07 | 1,04 | 1,05 | 00:00:00 | | 2007-04-20 | 1,09 | 3.949.900 | 1,10 | 1,05 | 1,07 | 00:00:00 | | 2007-04-23 | 1,09 | 463.700 | 1,10 | 1,08 | 1,09 | 00:00:00 | | 2007-04-24 | 1,11 | 7.012.500 | 1,13 | 1,08 | 1,10 | 00:00:00 | | 2007-04-25 | 1,31 | 9.753.900 | 1,36 | 1,11 | 1,11 | 00:00:00 | | 2007-04-26 | 1,36 | 12.872.600 | 1,52 | 1,28 | 1,30 | 00:00:00 | | 2007-04-27 | 1,34 | 4.712.700 | 1,39 | 1,30 | 1,35 | 00:00:00 | | 2007-04-30 | 1,37 | 737.900 | 1,37 | 1,33 | 1,34 | 00:00:00 | | 2007-05-02 | 1,47 | 5.113.100 | 1,49 | 1,38 | 1,38 | 00:00:00 | | 2007-05-03 | 1,43 | 5.968.000 | 1,51 | 1,41 | 1,48 | 00:00:00 | | 2007-05-04 | 1,40 | 3.619.600 | 1,45 | 1,38 | 1,43 | 00:00:00 | | 2007-05-07 | 1,40 | 2.061.100 | 1,43 | 1,38 | 1,41 | 00:00:00 | | 2007-05-08 | 1,38 | 702.600 | 1,40 | 1,37 | 1,39 | 00:00:00 | | 2007-05-09 | 1,37 | 995.700 | 1,39 | 1,35 | 1,39 | 00:00:00 | | 2007-05-10 | 1,38 | 910.800 | 1,39 | 1,36 | 1,37 | 00:00:00 | | 2007-05-11 | 1,37 | 976.100 | 1,37 | 1,32 | 1,36 | 00:00:00 | | 2007-05-14 | 1,39 | 1.612.600 | 1,41 | 1,37 | 1,37 | 00:00:00 | | 2007-05-15 | 1,38 | 402.600 | 1,39 | 1,37 | 1,38 | 00:00:00 | | 2007-05-16 | 1,37 | 1.435.900 | 1,39 | 1,36 | 1,38 | 00:00:00 | | 2007-05-17 | 1,38 | 1.139.400 | 1,39 | 1,36 | 1,38 | 00:00:00 | | 2007-05-18 | 1,56 | 14.580.000 | 1,59 | 1,41 | 1,44 | 00:00:00 | | 2007-05-21 | 1,60 | 5.150.000 | 1,64 | 1,56 | 1,57 | 00:00:00 | | 2007-05-22 | 1,63 | 2.751.700 | 1,65 | 1,57 | 1,62 | 00:00:00 | | 2007-05-23 | 1,73 | 4.682.700 | 1,75 | 1,63 | 1,65 | 00:00:00 | | 2007-05-24 | 1,82 | 9.438.600 | 1,88 | 1,67 | 1,75 | 00:00:00 | | 2007-05-25 | 2,01 | 13.368.800 | 2,04 | 1,84 | 1,86 | 00:00:00 | | 2007-05-28 | 2,31 | 22.292.000 | 2,37 | 2,02 | 2,05 | 00:00:00 | | 2007-05-29 | 1,90 | 41.263.800 | 2,54 | 1,79 | 2,43 | 00:00:00 | | 2007-05-30 | 1,69 | 12.047.700 | 1,88 | 1,58 | 1,83 | 00:00:00 | | 2007-05-31 | 1,88 | 11.428.800 | 1,89 | 1,74 | 1,74 | 00:00:00 | | 2007-06-01 | 1,85 | 0 | 1,97 | 1,81 | 1,95 | 00:00:00 | | 2007-06-04 | 1,87 | 1.842.800 | 1,89 | 1,81 | 1,87 | 00:00:00 | | 2007-06-05 | 1,91 | 4.150.000 | 1,94 | 1,85 | 1,87 | 00:00:00 | | 2007-06-06 | 1,91 | 2.018.600 | 1,92 | 1,87 | 1,92 | 00:00:00 | | 2007-06-07 | 1,92 | 1.603.500 | 1,94 | 1,90 | 1,92 | 00:00:00 | | 2007-06-08 | 1,98 | 3.455.200 | 1,99 | 1,89 | 1,91 | 00:00:00 | | 2007-06-11 | 2,08 | 10.969.100 | 2,12 | 1,97 | 1,99 | 00:00:00 | | 2007-06-12 | 2,02 | 8.411.600 | 2,11 | 1,97 | 2,09 | 00:00:00 | | 2007-06-13 | 2,05 | 2.112.800 | 2,07 | 1,99 | 2,01 | 00:00:00 | | 2007-06-14 | 2,05 | 1.686.000 | 2,10 | 2,04 | 2,09 | 00:00:00 | | 2007-06-15 | 2,04 | 2.667.600 | 2,06 | 1,96 | 2,04 | 00:00:00 | | 2007-06-18 | 2,12 | 7.892.700 | 2,21 | 2,09 | 2,14 | 00:00:00 | | 2007-06-19 | 2,16 | 3.890.700 | 2,19 | 2,11 | 2,15 | 00:00:00 | | 2007-06-20 | 2,20 | 4.483.900 | 2,21 | 2,15 | 2,18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
