|
SPORTING SAD - Sociedade Desportiva de Futebol - [Ticker: SCP.LS] | | Última Transacción | 0,720 | Hora de Cotización | 2017-11-01 - 19:30:00 | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | Máximo | 0,720 | Mínimo | 0,720 | Volumen | 2.816 | Volumen Medio (3m) | 0 | Demanda / Oferta | 0,620 x 496.400 - 0,690 x 19.600 | Yield | | Cierre Anterior | 0,720 | PER | 0,00% | Apertura | 0,720 | 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 SCP.LS desde 2000-01-01 hasta 2024-04-25 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2002-12-09 | 3,05 | 126 | 3,10 | 3,01 | 3,10 | 00:00:00 | 2002-12-10 | 3,05 | 35 | 3,15 | 3,05 | 3,05 | 00:00:00 | 2002-12-11 | 2,88 | 66 | 3,05 | 2,87 | 3,05 | 00:00:00 | 2002-12-12 | 2,95 | 62 | 3,05 | 2,90 | 2,95 | 00:00:00 | 2002-12-13 | 2,95 | 16 | 3,07 | 2,95 | 2,95 | 00:00:00 | 2002-12-16 | 2,98 | 47 | 2,98 | 2,90 | 2,90 | 00:00:00 | 2002-12-17 | 2,97 | 1 | 2,97 | 2,91 | 2,91 | 00:00:00 | 2002-12-18 | 2,95 | 25 | 2,96 | 2,92 | 2,95 | 00:00:00 | 2002-12-19 | 2,88 | 29 | 2,95 | 2,88 | 2,90 | 00:00:00 | 2002-12-20 | 2,94 | 4 | 2,94 | 2,89 | 2,93 | 00:00:00 | 2002-12-23 | 2,96 | 47 | 3,02 | 2,90 | 2,99 | 00:00:00 | 2002-12-27 | 2,93 | 40 | 2,93 | 2,82 | 2,84 | 00:00:00 | 2002-12-30 | 2,91 | 51 | 2,92 | 2,81 | 2,88 | 00:00:00 | 2002-12-31 | 2,86 | 42 | 2,94 | 2,86 | 2,88 | 00:00:00 | 2003-01-02 | 2,91 | 3.600 | 2,92 | 2,86 | 2,90 | 00:00:00 | 2003-01-03 | 2,87 | 1.000 | 2,92 | 2,86 | 2,86 | 00:00:00 | 2003-01-06 | 2,89 | 800 | 2,90 | 2,87 | 2,87 | 00:00:00 | 2003-01-07 | 2,86 | 1.600 | 2,92 | 2,85 | 2,89 | 00:00:00 | 2003-01-08 | 2,90 | 1.000 | 2,91 | 2,86 | 2,86 | 00:00:00 | 2003-01-09 | 2,92 | 1.900 | 2,92 | 2,87 | 2,87 | 00:00:00 | 2003-01-10 | 2,91 | 7.300 | 2,98 | 2,85 | 2,92 | 00:00:00 | 2003-01-13 | 2,75 | 16.100 | 2,80 | 2,69 | 2,80 | 00:00:00 | 2003-01-14 | 2,76 | 5.300 | 2,77 | 2,71 | 2,75 | 00:00:00 | 2003-01-15 | 2,82 | 16.000 | 2,94 | 2,76 | 2,76 | 00:00:00 | 2003-01-16 | 2,80 | 10.300 | 2,83 | 2,75 | 2,75 | 00:00:00 | 2003-01-17 | 2,91 | 8.700 | 2,91 | 2,81 | 2,83 | 00:00:00 | 2003-01-20 | 3,01 | 165.000 | 3,13 | 2,86 | 2,89 | 00:00:00 | 2003-01-21 | 2,99 | 5.400 | 3,01 | 2,93 | 3,01 | 00:00:00 | 2003-01-22 | 2,90 | 4.700 | 2,94 | 2,90 | 2,94 | 00:00:00 | 2003-01-23 | 2,93 | 3.900 | 2,96 | 2,90 | 2,90 | 00:00:00 | 2003-01-24 | 2,91 | 4.600 | 2,94 | 2,85 | 2,90 | 00:00:00 | 2003-01-27 | 2,81 | 2.200 | 2,95 | 2,80 | 2,84 | 00:00:00 | 2003-01-28 | 2,84 | 1.900 | 2,84 | 2,80 | 2,80 | 00:00:00 | 2003-01-29 | 2,84 | 3.200 | 2,96 | 2,81 | 2,81 | 00:00:00 | 2003-01-30 | 2,85 | 500 | 2,89 | 2,83 | 2,83 | 00:00:00 | 2003-01-31 | 2,92 | 3.700 | 2,92 | 2,85 | 2,85 | 00:00:00 | 2003-02-03 | 2,92 | 3.200 | 2,94 | 2,88 | 2,91 | 00:00:00 | 2003-02-04 | 2,93 | 20.800 | 2,96 | 2,92 | 2,94 | 00:00:00 | 2003-02-05 | 3,08 | 36.800 | 3,10 | 2,94 | 2,94 | 00:00:00 | 2003-02-06 | 3,08 | 19.700 | 3,11 | 3,08 | 3,10 | 00:00:00 | 2003-02-07 | 3,05 | 2.400 | 3,10 | 3,02 | 3,10 | 00:00:00 | 2003-02-10 | 2,85 | 33.300 | 2,87 | 2,62 | 2,62 | 00:00:00 | 2003-02-11 | 2,86 | 7.500 | 2,87 | 2,80 | 2,80 | 00:00:00 | 2003-02-12 | 2,82 | 1.900 | 2,85 | 2,81 | 2,85 | 00:00:00 | 2003-02-13 | 2,80 | 1.300 | 2,84 | 2,80 | 2,83 | 00:00:00 | 2003-02-14 | 2,84 | 300 | 2,84 | 2,81 | 2,81 | 00:00:00 | 2003-02-17 | 2,85 | 900 | 2,85 | 2,84 | 2,84 | 00:00:00 | 2003-02-18 | 2,80 | 2.800 | 2,83 | 2,80 | 2,83 | 00:00:00 | 2003-02-19 | 2,91 | 8.100 | 2,92 | 2,83 | 2,85 | 00:00:00 | 2003-02-20 | 2,84 | 300 | 2,90 | 2,84 | 2,90 | 00:00:00 | 2003-02-21 | 2,78 | 2.300 | 2,88 | 2,78 | 2,88 | 00:00:00 | 2003-02-24 | 2,80 | 2.100 | 2,80 | 2,71 | 2,78 | 00:00:00 | 2003-02-25 | 2,75 | 3.500 | 2,76 | 2,65 | 2,75 | 00:00:00 | 2003-02-26 | 2,69 | 1.200 | 2,79 | 2,61 | 2,61 | 00:00:00 | 2003-02-27 | 2,75 | 600 | 2,76 | 2,75 | 2,76 | 00:00:00 | 2003-02-28 | 2,78 | 4.700 | 2,84 | 2,69 | 2,69 | 00:00:00 | 2003-03-03 | 2,74 | 1.400 | 2,74 | 2,70 | 2,70 | 00:00:00 | 2003-03-04 | 2,78 | 300 | 2,78 | 2,73 | 2,73 | 00:00:00 | 2003-03-05 | 2,75 | 2.700 | 2,79 | 2,70 | 2,71 | 00:00:00 | 2003-03-06 | 2,75 | 600 | 2,80 | 2,75 | 2,77 | 00:00:00 | 2003-03-07 | 2,74 | 400 | 2,75 | 2,72 | 2,75 | 00:00:00 | 2003-03-10 | 2,62 | 2.000 | 2,70 | 2,62 | 2,70 | 00:00:00 | 2003-03-11 | 2,62 | 800 | 2,68 | 2,62 | 2,62 | 00:00:00 | 2003-03-12 | 2,63 | 3.700 | 2,63 | 2,58 | 2,62 | 00:00:00 | 2003-03-13 | 2,60 | 4.100 | 2,66 | 2,60 | 2,66 | 00:00:00 | 2003-03-14 | 2,65 | 2.600 | 2,65 | 2,60 | 2,65 | 00:00:00 | 2003-03-17 | 2,55 | 11.100 | 2,62 | 2,50 | 2,60 | 00:00:00 | 2003-03-18 | 2,50 | 5.100 | 2,65 | 2,50 | 2,55 | 00:00:00 | 2003-03-19 | 2,51 | 1.700 | 2,55 | 2,51 | 2,55 | 00:00:00 | 2003-03-20 | 2,55 | 1.800 | 2,55 | 2,50 | 2,52 | 00:00:00 | 2003-03-21 | 2,50 | 1.300 | 2,54 | 2,50 | 2,54 | 00:00:00 | 2003-03-24 | 2,50 | 7.000 | 2,50 | 2,43 | 2,50 | 00:00:00 | 2003-03-25 | 2,50 | 1.200 | 2,50 | 2,50 | 2,50 | 00:00:00 | 2003-03-26 | 2,50 | 200 | 2,50 | 2,46 | 2,50 | 00:00:00 | 2003-03-27 | 2,48 | 4.600 | 2,50 | 2,48 | 2,50 | 00:00:00 | 2003-03-28 | 2,50 | 1.400 | 2,50 | 2,46 | 2,47 | 00:00:00 | 2003-03-31 | 2,50 | 1.300 | 2,50 | 2,50 | 2,50 | 00:00:00 | 2003-04-01 | 2,50 | 100 | 2,50 | 2,46 | 2,50 | 00:00:00 | 2003-04-02 | 2,50 | 1.500 | 2,50 | 2,49 | 2,50 | 00:00:00 | 2003-04-03 | 2,47 | 2.000 | 2,50 | 2,46 | 2,50 | 00:00:00 | 2003-04-04 | 2,50 | 11.400 | 2,50 | 2,45 | 2,50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|