|
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 2024-04-26 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2003-04-04 | 2,50 | 11.400 | 2,50 | 2,45 | 2,50 | 00:00:00 | 2003-04-07 | 2,52 | 300 | 2,52 | 2,43 | 2,50 | 00:00:00 | 2003-04-08 | 2,52 | 6.100 | 2,52 | 2,50 | 2,52 | 00:00:00 | 2003-04-09 | 2,45 | 2.500 | 2,52 | 2,44 | 2,50 | 00:00:00 | 2003-04-10 | 2,47 | 900 | 2,47 | 2,45 | 2,46 | 00:00:00 | 2003-04-11 | 2,45 | 800 | 2,48 | 2,43 | 2,43 | 00:00:00 | 2003-04-14 | 2,44 | 400 | 2,48 | 2,44 | 2,48 | 00:00:00 | 2003-04-15 | 2,46 | 900 | 2,46 | 2,44 | 2,45 | 00:00:00 | 2003-04-16 | 2,45 | 900 | 2,46 | 2,45 | 2,46 | 00:00:00 | 2003-04-17 | 2,47 | 2.300 | 2,50 | 2,46 | 2,46 | 00:00:00 | 2003-04-22 | 2,50 | 700 | 2,50 | 2,46 | 2,47 | 00:00:00 | 2003-04-23 | 2,51 | 5.000 | 2,55 | 2,50 | 2,50 | 00:00:00 | 2003-04-24 | 2,53 | 10.100 | 2,55 | 2,41 | 2,52 | 00:00:00 | 2003-04-25 | 2,51 | 500 | 2,52 | 2,42 | 2,44 | 00:00:00 | 2003-04-28 | 2,50 | 3.200 | 2,51 | 2,50 | 2,51 | 00:00:00 | 2003-04-29 | 2,46 | 1.700 | 2,54 | 2,43 | 2,43 | 00:00:00 | 2003-04-30 | 2,43 | 3.300 | 2,50 | 2,43 | 2,45 | 00:00:00 | 2003-05-02 | 2,49 | 0 | 2,49 | 2,45 | 2,49 | 00:00:00 | 2003-05-05 | 2,46 | 6.600 | 2,49 | 2,37 | 2,49 | 00:00:00 | 2003-05-06 | 2,42 | 4.700 | 2,42 | 2,40 | 2,42 | 00:00:00 | 2003-05-07 | 2,42 | 2.200 | 2,45 | 2,42 | 2,45 | 00:00:00 | 2003-05-08 | 2,42 | 1.600 | 2,48 | 2,42 | 2,45 | 00:00:00 | 2003-05-09 | 2,49 | 800 | 2,49 | 2,42 | 2,42 | 00:00:00 | 2003-05-12 | 2,45 | 600 | 2,49 | 2,43 | 2,48 | 00:00:00 | 2003-05-13 | 2,45 | 3.800 | 2,49 | 2,42 | 2,42 | 00:00:00 | 2003-05-14 | 2,49 | 2.100 | 2,49 | 2,44 | 2,44 | 00:00:00 | 2003-05-15 | 2,45 | 1.000 | 2,45 | 2,45 | 2,45 | 00:00:00 | 2003-05-16 | 2,49 | 100 | 2,49 | 2,46 | 2,46 | 00:00:00 | 2003-05-19 | 2,44 | 1.100 | 2,49 | 2,44 | 2,45 | 00:00:00 | 2003-05-20 | 2,44 | 200 | 2,45 | 2,44 | 2,45 | 00:00:00 | 2003-05-21 | 2,49 | 900 | 2,50 | 2,48 | 2,48 | 00:00:00 | 2003-05-22 | 2,48 | 0 | 2,48 | 2,48 | 2,48 | 00:00:00 | 2003-05-23 | 2,46 | 100 | 2,46 | 2,46 | 2,46 | 00:00:00 | 2003-05-26 | 2,44 | 1.200 | 2,45 | 2,44 | 2,45 | 00:00:00 | 2003-05-27 | 2,45 | 1.100 | 2,45 | 2,44 | 2,45 | 00:00:00 | 2003-05-28 | 2,45 | 100 | 2,45 | 2,45 | 2,45 | 00:00:00 | 2003-05-29 | 2,46 | 3.200 | 2,50 | 2,44 | 2,44 | 00:00:00 | 2003-05-30 | 2,50 | 3.700 | 2,55 | 2,46 | 2,46 | 00:00:00 | 2003-06-02 | 2,54 | 300 | 2,54 | 2,48 | 2,48 | 00:00:00 | 2003-06-03 | 2,59 | 5.100 | 2,59 | 2,50 | 2,50 | 00:00:00 | 2003-06-04 | 2,63 | 8.200 | 2,63 | 2,52 | 2,60 | 00:00:00 | 2003-06-05 | 2,67 | 5.300 | 2,70 | 2,60 | 2,63 | 00:00:00 | 2003-06-06 | 2,60 | 6.100 | 2,65 | 2,55 | 2,55 | 00:00:00 | 2003-06-09 | 2,52 | 5.500 | 2,60 | 2,51 | 2,51 | 00:00:00 | 2003-06-10 | 2,61 | 0 | 2,61 | 2,52 | 2,52 | 00:00:00 | 2003-06-11 | 2,59 | 800 | 2,59 | 2,54 | 2,59 | 00:00:00 | 2003-06-12 | 2,52 | 2.200 | 2,58 | 2,52 | 2,58 | 00:00:00 | 2003-06-13 | 2,51 | 300 | 2,51 | 2,51 | 2,51 | 00:00:00 | 2003-06-16 | 2,55 | 500 | 2,57 | 2,51 | 2,51 | 00:00:00 | 2003-06-17 | 2,60 | 3.800 | 2,63 | 2,55 | 2,55 | 00:00:00 | 2003-06-18 | 2,60 | 500 | 2,60 | 2,57 | 2,57 | 00:00:00 | 2003-06-19 | 2,60 | 0 | 2,60 | 2,60 | 2,60 | 00:00:00 | 2003-06-20 | 2,57 | 2.200 | 2,60 | 2,55 | 2,56 | 00:00:00 | 2003-06-23 | 2,62 | 2.900 | 2,66 | 2,58 | 2,58 | 00:00:00 | 2003-06-24 | 2,61 | 8.900 | 2,70 | 2,61 | 2,63 | 00:00:00 | 2003-06-25 | 2,60 | 12.700 | 2,62 | 2,60 | 2,61 | 00:00:00 | 2003-06-26 | 2,61 | 1.100 | 2,61 | 2,60 | 2,60 | 00:00:00 | 2003-06-27 | 2,60 | 100 | 2,60 | 2,60 | 2,60 | 00:00:00 | 2003-06-30 | 2,66 | 2.600 | 2,66 | 2,60 | 2,60 | 00:00:00 | 2003-07-01 | 2,61 | 100 | 2,61 | 2,61 | 2,61 | 00:00:00 | 2003-07-02 | 2,61 | 200 | 2,64 | 2,61 | 2,61 | 00:00:00 | 2003-07-03 | 2,63 | 4.300 | 2,67 | 2,61 | 2,61 | 00:00:00 | 2003-07-04 | 2,64 | 5.400 | 2,67 | 2,63 | 2,63 | 00:00:00 | 2003-07-07 | 2,64 | 15.400 | 2,72 | 2,64 | 2,64 | 00:00:00 | 2003-07-08 | 2,65 | 12.400 | 2,65 | 2,63 | 2,64 | 00:00:00 | 2003-07-09 | 2,66 | 5.300 | 2,70 | 2,66 | 2,70 | 00:00:00 | 2003-07-10 | 2,63 | 2.600 | 2,66 | 2,63 | 2,66 | 00:00:00 | 2003-07-11 | 2,71 | 4.300 | 2,75 | 2,66 | 2,66 | 00:00:00 | 2003-07-14 | 2,65 | 1.100 | 2,69 | 2,65 | 2,68 | 00:00:00 | 2003-07-15 | 2,65 | 700 | 2,67 | 2,65 | 2,67 | 00:00:00 | 2003-07-16 | 2,66 | 800 | 2,67 | 2,65 | 2,65 | 00:00:00 | 2003-07-17 | 2,67 | 2.500 | 2,67 | 2,65 | 2,65 | 00:00:00 | 2003-07-18 | 2,66 | 1.700 | 2,69 | 2,64 | 2,65 | 00:00:00 | 2003-07-21 | 2,63 | 4.700 | 2,70 | 2,60 | 2,70 | 00:00:00 | 2003-07-22 | 2,67 | 2.700 | 2,67 | 2,62 | 2,67 | 00:00:00 | 2003-07-23 | 2,64 | 1.000 | 2,64 | 2,63 | 2,63 | 00:00:00 | 2003-07-24 | 2,67 | 100 | 2,67 | 2,63 | 2,63 | 00:00:00 | 2003-07-25 | 2,67 | 500 | 2,67 | 2,65 | 2,65 | 00:00:00 | 2003-07-28 | 2,67 | 2.200 | 2,69 | 2,65 | 2,67 | 00:00:00 | 2003-07-29 | 2,67 | 2.200 | 2,67 | 2,65 | 2,67 | 00:00:00 | 2003-07-30 | 2,68 | 7.300 | 2,74 | 2,68 | 2,69 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|