|
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 | 2007-06-20 | 2,20 | 4.483.900 | 2,21 | 2,15 | 2,18 | 00:00:00 | 2007-06-21 | 2,32 | 7.436.900 | 2,33 | 2,18 | 2,20 | 00:00:00 | 2007-06-22 | 2,41 | 6.217.900 | 2,43 | 2,33 | 2,38 | 00:00:00 | 2007-06-25 | 2,43 | 6.801.300 | 2,45 | 2,30 | 2,43 | 00:00:00 | 2007-06-26 | 2,45 | 6.324.100 | 2,47 | 2,38 | 2,40 | 00:00:00 | 2007-06-27 | 2,43 | 2.298.200 | 2,46 | 2,41 | 2,44 | 00:00:00 | 2007-06-28 | 2,45 | 1.546.600 | 2,46 | 2,42 | 2,43 | 00:00:00 | 2007-06-29 | 2,45 | 876.000 | 2,45 | 2,43 | 2,44 | 00:00:00 | 2007-07-02 | 2,45 | 2.962.900 | 2,45 | 2,39 | 2,44 | 00:00:00 | 2007-07-03 | 2,44 | 1.225.300 | 2,48 | 2,43 | 2,45 | 00:00:00 | 2007-07-04 | 2,47 | 1.129.400 | 2,47 | 2,44 | 2,46 | 00:00:00 | 2007-07-05 | 2,47 | 834.600 | 2,48 | 2,46 | 2,47 | 00:00:00 | 2007-07-06 | 2,47 | 1.755.200 | 2,49 | 2,45 | 2,46 | 00:00:00 | 2007-07-09 | 2,63 | 5.805.000 | 2,67 | 2,48 | 2,48 | 00:00:00 | 2007-07-10 | 2,87 | 7.164.200 | 2,87 | 2,64 | 2,64 | 00:00:00 | 2007-07-11 | 2,73 | 3.893.300 | 2,89 | 2,62 | 2,89 | 00:00:00 | 2007-07-12 | 2,67 | 1.878.100 | 2,79 | 2,56 | 2,79 | 00:00:00 | 2007-07-13 | 2,70 | 855.600 | 2,77 | 2,65 | 2,74 | 00:00:00 | 2007-07-16 | 2,70 | 304.000 | 2,73 | 2,69 | 2,71 | 00:00:00 | 2007-07-17 | 2,68 | 417.300 | 2,70 | 2,66 | 2,70 | 00:00:00 | 2007-07-18 | 2,68 | 338.200 | 2,68 | 2,63 | 2,68 | 00:00:00 | 2007-07-19 | 2,65 | 316.900 | 2,69 | 2,65 | 2,67 | 00:00:00 | 2007-07-20 | 2,64 | 409.700 | 2,67 | 2,62 | 2,66 | 00:00:00 | 2007-07-23 | 2,61 | 513.500 | 2,64 | 2,55 | 2,64 | 00:00:00 | 2007-07-24 | 2,55 | 910.900 | 2,63 | 2,52 | 2,59 | 00:00:00 | 2007-07-25 | 2,47 | 1.367.400 | 2,57 | 2,42 | 2,49 | 00:00:00 | 2007-07-26 | 2,47 | 2.993.500 | 2,56 | 2,46 | 2,48 | 00:00:00 | 2007-07-27 | 2,47 | 966.500 | 2,50 | 2,30 | 2,41 | 00:00:00 | 2007-07-30 | 2,50 | 271.500 | 2,54 | 2,45 | 2,45 | 00:00:00 | 2007-07-31 | 2,57 | 1.453.200 | 2,60 | 2,53 | 2,53 | 00:00:00 | 2007-08-01 | 2,52 | 880.900 | 2,57 | 2,48 | 2,55 | 00:00:00 | 2007-08-02 | 2,54 | 98.700 | 2,57 | 2,53 | 2,54 | 00:00:00 | 2007-08-03 | 2,52 | 239.500 | 2,57 | 2,49 | 2,54 | 00:00:00 | 2007-08-06 | 2,53 | 281.200 | 2,53 | 2,43 | 2,48 | 00:00:00 | 2007-08-07 | 2,53 | 197.900 | 2,53 | 2,46 | 2,46 | 00:00:00 | 2007-08-08 | 2,53 | 278.800 | 2,53 | 2,51 | 2,51 | 00:00:00 | 2007-08-09 | 2,52 | 377.300 | 2,52 | 2,46 | 2,51 | 00:00:00 | 2007-08-10 | 2,45 | 879.700 | 2,46 | 2,45 | 2,45 | 00:00:00 | 2007-08-13 | 2,44 | 460.300 | 2,49 | 2,43 | 2,46 | 00:00:00 | 2007-08-14 | 2,28 | 342.200 | 2,44 | 2,28 | 2,44 | 00:00:00 | 2007-08-15 | 2,24 | 508.400 | 2,27 | 2,14 | 2,24 | 00:00:00 | 2007-08-16 | 2,05 | 2.096.400 | 2,21 | 2,01 | 2,20 | 00:00:00 | 2007-08-17 | 2,30 | 2.003.700 | 2,30 | 1,94 | 1,95 | 00:00:00 | 2007-08-20 | 2,40 | 858.100 | 2,50 | 2,35 | 2,39 | 00:00:00 | 2007-08-21 | 2,37 | 275.500 | 2,45 | 2,37 | 2,45 | 00:00:00 | 2007-08-22 | 2,42 | 619.600 | 2,42 | 2,37 | 2,37 | 00:00:00 | 2007-08-23 | 2,46 | 369.200 | 2,46 | 2,42 | 2,44 | 00:00:00 | 2007-08-24 | 2,46 | 237.100 | 2,46 | 2,41 | 2,45 | 00:00:00 | 2007-08-27 | 2,44 | 121.300 | 2,47 | 2,43 | 2,45 | 00:00:00 | 2007-08-28 | 2,46 | 846.200 | 2,46 | 2,45 | 2,45 | 00:00:00 | 2007-08-29 | 2,45 | 179.400 | 2,46 | 2,42 | 2,43 | 00:00:00 | 2007-08-30 | 2,46 | 126.900 | 2,46 | 2,43 | 2,46 | 00:00:00 | 2007-08-31 | 2,49 | 359.100 | 2,51 | 2,43 | 2,43 | 00:00:00 | 2007-09-03 | 2,50 | 129.800 | 2,51 | 2,45 | 2,49 | 00:00:00 | 2007-09-04 | 2,54 | 268.300 | 2,54 | 2,49 | 2,50 | 00:00:00 | 2007-09-05 | 2,50 | 112.900 | 2,54 | 2,49 | 2,54 | 00:00:00 | 2007-09-06 | 2,49 | 99.800 | 2,51 | 2,47 | 2,50 | 00:00:00 | 2007-09-07 | 2,39 | 286.500 | 2,50 | 2,35 | 2,49 | 00:00:00 | 2007-09-10 | 2,30 | 259.300 | 2,40 | 2,30 | 2,34 | 00:00:00 | 2007-09-11 | 2,39 | 170.400 | 2,45 | 2,36 | 2,38 | 00:00:00 | 2007-09-12 | 2,39 | 88.200 | 2,44 | 2,35 | 2,44 | 00:00:00 | 2007-09-13 | 2,39 | 409.900 | 2,48 | 2,33 | 2,45 | 00:00:00 | 2007-09-14 | 2,27 | 322.400 | 2,41 | 2,22 | 2,41 | 00:00:00 | 2007-09-17 | 2,17 | 275.000 | 2,32 | 2,12 | 2,30 | 00:00:00 | 2007-09-18 | 2,20 | 356.700 | 2,29 | 2,00 | 2,09 | 00:00:00 | 2007-09-19 | 2,32 | 723.700 | 2,41 | 2,25 | 2,40 | 00:00:00 | 2007-09-20 | 2,28 | 161.000 | 2,30 | 2,24 | 2,26 | 00:00:00 | 2007-09-21 | 2,26 | 227.400 | 2,28 | 2,24 | 2,28 | 00:00:00 | 2007-09-24 | 2,20 | 213.700 | 2,27 | 2,18 | 2,27 | 00:00:00 | 2007-09-25 | 2,10 | 270.800 | 2,20 | 2,09 | 2,20 | 00:00:00 | 2007-09-26 | 2,05 | 199.300 | 2,14 | 2,02 | 2,11 | 00:00:00 | 2007-09-27 | 2,05 | 268.700 | 2,09 | 2,03 | 2,05 | 00:00:00 | 2007-09-28 | 2,04 | 1.257.800 | 2,07 | 1,94 | 2,05 | 00:00:00 | 2007-10-01 | 2,08 | 808.600 | 2,09 | 2,00 | 2,00 | 00:00:00 | 2007-10-02 | 2,19 | 916.600 | 2,19 | 2,12 | 2,16 | 00:00:00 | 2007-10-03 | 2,21 | 547.400 | 2,23 | 2,18 | 2,22 | 00:00:00 | 2007-10-04 | 2,27 | 820.200 | 2,30 | 2,17 | 2,21 | 00:00:00 | 2007-10-05 | 2,32 | 415.900 | 2,33 | 2,25 | 2,28 | 00:00:00 | 2007-10-08 | 2,34 | 306.900 | 2,36 | 2,30 | 2,32 | 00:00:00 | 2007-10-09 | 2,31 | 199.300 | 2,35 | 2,29 | 2,34 | 00:00:00 | 2007-10-10 | 2,31 | 173.000 | 2,33 | 2,29 | 2,33 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|