|
 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 | | 2008-02-04 | 1,86 | 443.500 | 1,86 | 1,72 | 1,74 | 00:00:00 | | 2008-02-05 | 1,87 | 605.200 | 1,95 | 1,85 | 1,91 | 00:00:00 | | 2008-02-06 | 1,82 | 574.000 | 1,91 | 1,76 | 1,80 | 00:00:00 | | 2008-02-07 | 1,81 | 1.216.300 | 1,85 | 1,75 | 1,82 | 00:00:00 | | 2008-02-08 | 1,76 | 770.300 | 1,83 | 1,72 | 1,81 | 00:00:00 | | 2008-02-11 | 1,67 | 400.700 | 1,73 | 1,63 | 1,73 | 00:00:00 | | 2008-02-12 | 1,70 | 316.700 | 1,71 | 1,55 | 1,67 | 00:00:00 | | 2008-02-13 | 1,68 | 188.700 | 1,71 | 1,65 | 1,70 | 00:00:00 | | 2008-02-14 | 1,67 | 138.300 | 1,75 | 1,67 | 1,71 | 00:00:00 | | 2008-02-15 | 1,60 | 58.000 | 1,70 | 1,60 | 1,68 | 00:00:00 | | 2008-02-18 | 1,64 | 123.900 | 1,70 | 1,61 | 1,64 | 00:00:00 | | 2008-02-19 | 1,65 | 291.800 | 1,75 | 1,65 | 1,70 | 00:00:00 | | 2008-02-20 | 1,61 | 161.300 | 1,66 | 1,61 | 1,61 | 00:00:00 | | 2008-02-21 | 1,62 | 362.000 | 1,70 | 1,62 | 1,65 | 00:00:00 | | 2008-02-22 | 1,62 | 349.800 | 1,64 | 1,62 | 1,63 | 00:00:00 | | 2008-02-25 | 1,63 | 84.600 | 1,65 | 1,62 | 1,65 | 00:00:00 | | 2008-02-26 | 1,61 | 224.900 | 1,63 | 1,61 | 1,63 | 00:00:00 | | 2008-02-27 | 1,58 | 109.500 | 1,62 | 1,58 | 1,61 | 00:00:00 | | 2008-02-28 | 1,57 | 158.400 | 1,63 | 1,57 | 1,63 | 00:00:00 | | 2008-02-29 | 1,59 | 143.600 | 1,59 | 1,56 | 1,57 | 00:00:00 | | 2008-03-03 | 1,53 | 77.200 | 1,59 | 1,53 | 1,59 | 00:00:00 | | 2008-03-04 | 1,51 | 32.800 | 1,57 | 1,51 | 1,55 | 00:00:00 | | 2008-03-05 | 1,57 | 508.300 | 1,57 | 1,51 | 1,53 | 00:00:00 | | 2008-03-06 | 1,55 | 92.200 | 1,58 | 1,53 | 1,58 | 00:00:00 | | 2008-03-07 | 1,46 | 208.600 | 1,53 | 1,46 | 1,53 | 00:00:00 | | 2008-03-10 | 1,45 | 838.500 | 1,59 | 1,45 | 1,47 | 00:00:00 | | 2008-03-11 | 1,47 | 591.300 | 1,57 | 1,47 | 1,49 | 00:00:00 | | 2008-03-12 | 1,47 | 305.200 | 1,52 | 1,47 | 1,52 | 00:00:00 | | 2008-03-13 | 1,46 | 328.400 | 1,48 | 1,41 | 1,47 | 00:00:00 | | 2008-03-14 | 1,46 | 331.300 | 1,49 | 1,45 | 1,48 | 00:00:00 | | 2008-03-17 | 1,41 | 144.200 | 1,45 | 1,41 | 1,42 | 00:00:00 | | 2008-03-18 | 1,43 | 133.100 | 1,46 | 1,41 | 1,41 | 00:00:00 | | 2008-03-19 | 1,42 | 160.800 | 1,46 | 1,42 | 1,46 | 00:00:00 | | 2008-03-20 | 1,46 | 256.600 | 1,46 | 1,41 | 1,42 | 00:00:00 | | 2008-03-21 | 1,46 | 0 | 1,46 | 1,46 | 1,46 | 00:00:00 | | 2008-03-24 | 1,46 | 0 | 1,46 | 1,46 | 1,46 | 00:00:00 | | 2008-03-25 | 1,49 | 447.500 | 1,51 | 1,46 | 1,46 | 00:00:00 | | 2008-03-26 | 1,45 | 329.500 | 1,50 | 1,45 | 1,50 | 00:00:00 | | 2008-03-27 | 1,48 | 154.100 | 1,50 | 1,46 | 1,46 | 00:00:00 | | 2008-03-28 | 1,50 | 243.700 | 1,51 | 1,48 | 1,50 | 00:00:00 | | 2008-03-31 | 1,57 | 652.200 | 1,57 | 1,52 | 1,52 | 00:00:00 | | 2008-04-01 | 1,63 | 567.100 | 1,63 | 1,56 | 1,58 | 00:00:00 | | 2008-04-02 | 1,62 | 565.800 | 1,68 | 1,60 | 1,63 | 00:00:00 | | 2008-04-03 | 1,60 | 429.600 | 1,64 | 1,60 | 1,64 | 00:00:00 | | 2008-04-04 | 1,59 | 371.700 | 1,63 | 1,59 | 1,62 | 00:00:00 | | 2008-04-07 | 1,60 | 133.000 | 1,62 | 1,59 | 1,60 | 00:00:00 | | 2008-04-08 | 1,56 | 199.800 | 1,61 | 1,56 | 1,61 | 00:00:00 | | 2008-04-09 | 1,57 | 613.900 | 1,59 | 1,53 | 1,56 | 00:00:00 | | 2008-04-10 | 1,55 | 242.600 | 1,58 | 1,55 | 1,58 | 00:00:00 | | 2008-04-11 | 1,53 | 189.600 | 1,59 | 1,53 | 1,58 | 00:00:00 | | 2008-04-14 | 1,58 | 3.800.400 | 1,58 | 1,52 | 1,54 | 00:00:00 | | 2008-04-15 | 1,54 | 348.000 | 1,60 | 1,54 | 1,58 | 00:00:00 | | 2008-04-16 | 1,59 | 168.100 | 1,60 | 1,56 | 1,60 | 00:00:00 | | 2008-04-17 | 1,55 | 215.100 | 1,61 | 1,55 | 1,60 | 00:00:00 | | 2008-04-18 | 1,60 | 199.200 | 1,60 | 1,57 | 1,58 | 00:00:00 | | 2008-04-21 | 1,61 | 188.700 | 1,63 | 1,61 | 1,62 | 00:00:00 | | 2008-04-22 | 1,60 | 202.600 | 1,62 | 1,60 | 1,62 | 00:00:00 | | 2008-04-23 | 1,60 | 55.400 | 1,60 | 1,58 | 1,59 | 00:00:00 | | 2008-04-24 | 1,58 | 81.700 | 1,60 | 1,58 | 1,59 | 00:00:00 | | 2008-04-25 | 1,58 | 48.300 | 1,60 | 1,57 | 1,58 | 00:00:00 | | 2008-04-28 | 1,56 | 484.300 | 1,60 | 1,56 | 1,60 | 00:00:00 | | 2008-04-29 | 1,54 | 138.300 | 1,60 | 1,54 | 1,60 | 00:00:00 | | 2008-04-30 | 1,60 | 324.200 | 1,60 | 1,54 | 1,55 | 00:00:00 | | 2008-05-02 | 1,56 | 183.900 | 1,60 | 1,56 | 1,59 | 00:00:00 | | 2008-05-05 | 1,58 | 258.000 | 1,58 | 1,56 | 1,56 | 00:00:00 | | 2008-05-06 | 1,56 | 300.100 | 1,59 | 1,55 | 1,59 | 00:00:00 | | 2008-05-07 | 1,58 | 464.600 | 1,62 | 1,57 | 1,57 | 00:00:00 | | 2008-05-08 | 1,75 | 1.179.700 | 1,82 | 1,59 | 1,60 | 00:00:00 | | 2008-05-09 | 1,74 | 1.430.700 | 1,84 | 1,69 | 1,74 | 00:00:00 | | 2008-05-12 | 1,80 | 1.053.700 | 1,85 | 1,73 | 1,73 | 00:00:00 | | 2008-05-13 | 1,84 | 2.666.400 | 1,91 | 1,80 | 1,83 | 00:00:00 | | 2008-05-14 | 1,80 | 1.604.500 | 1,87 | 1,80 | 1,85 | 00:00:00 | | 2008-05-15 | 1,83 | 854.400 | 1,85 | 1,78 | 1,82 | 00:00:00 | | 2008-05-16 | 1,79 | 302.100 | 1,85 | 1,79 | 1,81 | 00:00:00 | | 2008-05-19 | 1,82 | 759.000 | 1,86 | 1,80 | 1,83 | 00:00:00 | | 2008-05-20 | 1,81 | 367.400 | 1,83 | 1,81 | 1,82 | 00:00:00 | | 2008-05-21 | 1,81 | 388.300 | 1,85 | 1,81 | 1,82 | 00:00:00 | | 2008-05-22 | 1,78 | 444.800 | 1,83 | 1,78 | 1,82 | 00:00:00 | | 2008-05-23 | 1,71 | 498.100 | 1,78 | 1,71 | 1,78 | 00:00:00 | | 2008-05-26 | 1,76 | 1.217.000 | 1,80 | 1,67 | 1,67 | 00:00:00 | | 2008-05-27 | 1,75 | 571.000 | 1,82 | 1,73 | 1,77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
