|
 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 | | 2007-10-10 | 2,31 | 173.000 | 2,33 | 2,29 | 2,33 | 00:00:00 | | 2007-10-11 | 2,38 | 613.500 | 2,42 | 2,30 | 2,31 | 00:00:00 | | 2007-10-12 | 2,36 | 321.900 | 2,36 | 2,30 | 2,34 | 00:00:00 | | 2007-10-15 | 2,32 | 55.900 | 2,35 | 2,31 | 2,35 | 00:00:00 | | 2007-10-16 | 2,27 | 474.600 | 2,30 | 2,15 | 2,30 | 00:00:00 | | 2007-10-17 | 2,28 | 298.300 | 2,32 | 2,27 | 2,27 | 00:00:00 | | 2007-10-18 | 2,27 | 198.500 | 2,30 | 2,25 | 2,30 | 00:00:00 | | 2007-10-19 | 2,50 | 3.319.600 | 2,53 | 2,27 | 2,27 | 00:00:00 | | 2007-10-22 | 2,41 | 1.582.600 | 2,50 | 2,34 | 2,28 | 00:00:00 | | 2007-10-23 | 2,41 | 802.600 | 2,48 | 2,39 | 2,48 | 00:00:00 | | 2007-10-24 | 2,31 | 419.000 | 2,43 | 2,30 | 2,41 | 00:00:00 | | 2007-10-25 | 2,35 | 260.100 | 2,38 | 2,32 | 2,35 | 00:00:00 | | 2007-10-26 | 2,34 | 149.200 | 2,38 | 2,30 | 2,35 | 00:00:00 | | 2007-10-29 | 2,35 | 139.200 | 2,36 | 2,31 | 2,31 | 00:00:00 | | 2007-10-30 | 2,34 | 74.500 | 2,36 | 2,33 | 2,35 | 00:00:00 | | 2007-10-31 | 2,34 | 281.200 | 2,34 | 2,28 | 2,33 | 00:00:00 | | 2007-11-01 | 2,33 | 65.000 | 2,35 | 2,32 | 2,35 | 00:00:00 | | 2007-11-02 | 2,31 | 110.000 | 2,33 | 2,30 | 2,31 | 00:00:00 | | 2007-11-05 | 2,32 | 47.200 | 2,33 | 2,30 | 2,31 | 00:00:00 | | 2007-11-06 | 2,33 | 69.700 | 2,35 | 2,32 | 2,32 | 00:00:00 | | 2007-11-07 | 2,34 | 94.100 | 2,34 | 2,31 | 2,34 | 00:00:00 | | 2007-11-08 | 2,33 | 108.200 | 2,33 | 2,28 | 2,31 | 00:00:00 | | 2007-11-09 | 2,29 | 648.600 | 2,35 | 2,26 | 2,35 | 00:00:00 | | 2007-11-12 | 2,27 | 80.500 | 2,30 | 2,26 | 2,29 | 00:00:00 | | 2007-11-13 | 2,25 | 94.300 | 2,28 | 2,25 | 2,26 | 00:00:00 | | 2007-11-14 | 2,29 | 106.000 | 2,29 | 2,25 | 2,28 | 00:00:00 | | 2007-11-15 | 2,25 | 150.800 | 2,28 | 2,21 | 2,28 | 00:00:00 | | 2007-11-16 | 2,22 | 143.900 | 2,24 | 2,18 | 2,23 | 00:00:00 | | 2007-11-19 | 2,13 | 74.800 | 2,22 | 2,13 | 2,20 | 00:00:00 | | 2007-11-20 | 2,15 | 444.600 | 2,29 | 2,05 | 2,12 | 00:00:00 | | 2007-11-21 | 2,10 | 353.200 | 2,16 | 2,10 | 2,15 | 00:00:00 | | 2007-11-22 | 2,18 | 140.600 | 2,20 | 2,10 | 2,10 | 00:00:00 | | 2007-11-23 | 2,20 | 102.500 | 2,21 | 2,14 | 2,18 | 00:00:00 | | 2007-11-26 | 2,20 | 236.200 | 2,24 | 2,19 | 2,20 | 00:00:00 | | 2007-11-27 | 2,18 | 135.900 | 2,20 | 2,15 | 2,20 | 00:00:00 | | 2007-11-28 | 2,17 | 241.000 | 2,19 | 2,14 | 2,18 | 00:00:00 | | 2007-11-29 | 2,16 | 184.000 | 2,19 | 2,15 | 2,17 | 00:00:00 | | 2007-11-30 | 2,15 | 398.200 | 2,16 | 2,13 | 2,16 | 00:00:00 | | 2007-12-03 | 2,15 | 57.200 | 2,16 | 2,12 | 2,12 | 00:00:00 | | 2007-12-04 | 2,14 | 56.500 | 2,15 | 2,12 | 2,13 | 00:00:00 | | 2007-12-05 | 2,14 | 78.600 | 2,16 | 2,13 | 2,14 | 00:00:00 | | 2007-12-06 | 2,12 | 237.900 | 2,14 | 2,11 | 2,14 | 00:00:00 | | 2007-12-07 | 2,15 | 786.300 | 2,16 | 2,12 | 2,12 | 00:00:00 | | 2007-12-10 | 2,15 | 192.000 | 2,15 | 2,12 | 2,15 | 00:00:00 | | 2007-12-11 | 2,12 | 112.900 | 2,15 | 2,12 | 2,15 | 00:00:00 | | 2007-12-12 | 2,11 | 287.100 | 2,13 | 2,06 | 2,12 | 00:00:00 | | 2007-12-13 | 2,11 | 236.700 | 2,12 | 2,07 | 2,07 | 00:00:00 | | 2007-12-14 | 2,10 | 101.500 | 2,10 | 2,06 | 2,09 | 00:00:00 | | 2007-12-17 | 2,11 | 152.700 | 2,11 | 2,06 | 2,10 | 00:00:00 | | 2007-12-18 | 2,09 | 45.900 | 2,09 | 2,07 | 2,09 | 00:00:00 | | 2007-12-19 | 2,09 | 89.600 | 2,10 | 2,07 | 2,09 | 00:00:00 | | 2007-12-20 | 2,09 | 102.600 | 2,10 | 2,05 | 2,10 | 00:00:00 | | 2007-12-21 | 2,11 | 135.800 | 2,11 | 2,06 | 2,06 | 00:00:00 | | 2007-12-24 | 2,08 | 3.100 | 2,11 | 2,08 | 2,11 | 00:00:00 | | 2007-12-27 | 2,06 | 56.100 | 2,11 | 2,06 | 2,08 | 00:00:00 | | 2007-12-28 | 2,08 | 138.700 | 2,10 | 2,03 | 2,03 | 00:00:00 | | 2007-12-31 | 2,07 | 77.100 | 2,09 | 2,03 | 2,08 | 00:00:00 | | 2008-01-02 | 2,08 | 124.900 | 2,08 | 2,04 | 2,04 | 00:00:00 | | 2008-01-03 | 2,06 | 228.700 | 2,09 | 2,03 | 2,09 | 00:00:00 | | 2008-01-04 | 2,13 | 710.000 | 2,17 | 2,05 | 2,08 | 00:00:00 | | 2008-01-07 | 2,13 | 226.900 | 2,14 | 2,07 | 2,14 | 00:00:00 | | 2008-01-08 | 2,08 | 103.400 | 2,14 | 2,08 | 2,12 | 00:00:00 | | 2008-01-09 | 2,09 | 124.100 | 2,10 | 2,07 | 2,08 | 00:00:00 | | 2008-01-10 | 2,03 | 171.400 | 2,09 | 2,03 | 2,08 | 00:00:00 | | 2008-01-11 | 2,00 | 215.900 | 2,06 | 1,95 | 2,02 | 00:00:00 | | 2008-01-14 | 2,00 | 514.500 | 2,04 | 1,86 | 1,86 | 00:00:00 | | 2008-01-15 | 1,90 | 368.600 | 2,03 | 1,90 | 2,00 | 00:00:00 | | 2008-01-16 | 1,79 | 105.800 | 1,90 | 1,76 | 1,90 | 00:00:00 | | 2008-01-17 | 1,77 | 327.900 | 1,88 | 1,77 | 1,78 | 00:00:00 | | 2008-01-18 | 1,70 | 92.100 | 1,78 | 1,70 | 1,77 | 00:00:00 | | 2008-01-21 | 1,45 | 282.200 | 1,70 | 1,45 | 1,70 | 00:00:00 | | 2008-01-22 | 1,45 | 561.700 | 1,48 | 1,20 | 1,44 | 00:00:00 | | 2008-01-23 | 1,35 | 398.900 | 1,56 | 1,37 | 1,50 | 00:00:00 | | 2008-01-24 | 1,47 | 513.400 | 1,50 | 1,40 | 1,43 | 00:00:00 | | 2008-01-25 | 1,49 | 395.300 | 1,53 | 1,49 | 1,50 | 00:00:00 | | 2008-01-28 | 1,50 | 91.200 | 1,50 | 1,41 | 1,42 | 00:00:00 | | 2008-01-29 | 1,60 | 281.700 | 1,60 | 1,51 | 1,52 | 00:00:00 | | 2008-01-30 | 1,73 | 456.900 | 1,80 | 1,66 | 1,80 | 00:00:00 | | 2008-01-31 | 1,69 | 319.100 | 1,74 | 1,65 | 1,73 | 00:00:00 | | 2008-02-01 | 1,74 | 345.100 | 1,74 | 1,68 | 1,70 | 00:00:00 | | 2008-02-04 | 1,86 | 443.500 | 1,86 | 1,72 | 1,74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
