|
 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 | | 2003-07-30 | 2,68 | 7.300 | 2,74 | 2,68 | 2,69 | 00:00:00 | | 2003-07-31 | 2,71 | 8.700 | 2,79 | 2,67 | 2,70 | 00:00:00 | | 2003-08-01 | 2,84 | 12.000 | 2,92 | 2,72 | 2,72 | 00:00:00 | | 2003-08-04 | 2,77 | 3.800 | 2,83 | 2,71 | 2,75 | 00:00:00 | | 2003-08-05 | 2,76 | 700 | 2,78 | 2,75 | 2,77 | 00:00:00 | | 2003-08-06 | 2,73 | 3.100 | 2,78 | 2,73 | 2,76 | 00:00:00 | | 2003-08-07 | 2,84 | 8.400 | 2,85 | 2,78 | 2,78 | 00:00:00 | | 2003-08-08 | 2,79 | 1.100 | 2,84 | 2,76 | 2,82 | 00:00:00 | | 2003-08-11 | 2,74 | 2.900 | 2,84 | 2,74 | 2,80 | 00:00:00 | | 2003-08-12 | 2,89 | 12.600 | 2,96 | 2,79 | 2,79 | 00:00:00 | | 2003-08-13 | 2,90 | 13.900 | 2,91 | 2,80 | 2,89 | 00:00:00 | | 2003-08-14 | 2,85 | 3.900 | 2,88 | 2,81 | 2,81 | 00:00:00 | | 2003-08-15 | 2,85 | 1.000 | 2,85 | 2,85 | 2,85 | 00:00:00 | | 2003-08-18 | 2,90 | 12.100 | 2,95 | 2,88 | 2,88 | 00:00:00 | | 2003-08-19 | 2,95 | 9.600 | 2,99 | 2,86 | 2,95 | 00:00:00 | | 2003-08-20 | 2,94 | 2.900 | 2,99 | 2,91 | 2,95 | 00:00:00 | | 2003-08-21 | 2,96 | 3.000 | 3,00 | 2,94 | 2,99 | 00:00:00 | | 2003-08-22 | 3,00 | 5.800 | 3,00 | 2,95 | 2,98 | 00:00:00 | | 2003-08-25 | 3,01 | 20.000 | 3,12 | 2,98 | 3,01 | 00:00:00 | | 2003-08-26 | 3,08 | 4.100 | 3,08 | 3,02 | 3,02 | 00:00:00 | | 2003-08-27 | 3,15 | 20.900 | 3,15 | 3,09 | 3,10 | 00:00:00 | | 2003-08-28 | 3,27 | 22.900 | 3,28 | 3,15 | 3,15 | 00:00:00 | | 2003-08-29 | 3,33 | 20.400 | 3,45 | 3,20 | 3,28 | 00:00:00 | | 2003-09-01 | 3,24 | 22.500 | 3,40 | 3,10 | 3,33 | 00:00:00 | | 2003-09-02 | 3,38 | 9.600 | 3,38 | 3,24 | 3,24 | 00:00:00 | | 2003-09-03 | 3,20 | 21.800 | 3,22 | 3,09 | 3,22 | 00:00:00 | | 2003-09-04 | 3,16 | 3.700 | 3,20 | 3,16 | 3,20 | 00:00:00 | | 2003-09-05 | 3,16 | 700 | 3,19 | 3,16 | 3,16 | 00:00:00 | | 2003-09-08 | 3,08 | 10.100 | 3,19 | 3,08 | 3,19 | 00:00:00 | | 2003-09-09 | 3,11 | 6.000 | 3,18 | 3,08 | 3,08 | 00:00:00 | | 2003-09-10 | 3,21 | 6.900 | 3,22 | 3,12 | 3,16 | 00:00:00 | | 2003-09-11 | 3,25 | 1.500 | 3,25 | 3,21 | 3,22 | 00:00:00 | | 2003-09-12 | 3,21 | 7.700 | 3,29 | 3,21 | 3,26 | 00:00:00 | | 2003-09-15 | 3,18 | 600 | 3,25 | 3,18 | 3,25 | 00:00:00 | | 2003-09-16 | 3,17 | 9.800 | 3,20 | 3,02 | 3,18 | 00:00:00 | | 2003-09-17 | 3,20 | 3.600 | 3,20 | 3,13 | 3,13 | 00:00:00 | | 2003-09-18 | 3,17 | 800 | 3,19 | 3,15 | 3,15 | 00:00:00 | | 2003-09-19 | 3,19 | 1.700 | 3,22 | 3,17 | 3,17 | 00:00:00 | | 2003-09-22 | 3,14 | 2.800 | 3,19 | 3,11 | 3,19 | 00:00:00 | | 2003-09-23 | 3,16 | 1.200 | 3,18 | 3,12 | 3,14 | 00:00:00 | | 2003-09-24 | 3,18 | 800 | 3,18 | 3,12 | 3,16 | 00:00:00 | | 2003-09-25 | 3,13 | 2.200 | 3,17 | 3,13 | 3,17 | 00:00:00 | | 2003-09-26 | 3,17 | 1.400 | 3,17 | 3,13 | 3,13 | 00:00:00 | | 2003-09-29 | 3,17 | 300 | 3,17 | 3,11 | 3,11 | 00:00:00 | | 2003-09-30 | 3,13 | 200 | 3,17 | 3,13 | 3,13 | 00:00:00 | | 2003-10-01 | 3,10 | 5.700 | 3,15 | 3,10 | 3,14 | 00:00:00 | | 2003-10-02 | 3,13 | 6.200 | 3,13 | 3,06 | 3,10 | 00:00:00 | | 2003-10-03 | 3,09 | 1.300 | 3,11 | 3,09 | 3,10 | 00:00:00 | | 2003-10-06 | 3,07 | 4.000 | 3,10 | 3,07 | 3,07 | 00:00:00 | | 2003-10-07 | 3,06 | 11.000 | 3,08 | 3,02 | 3,08 | 00:00:00 | | 2003-10-08 | 3,07 | 700 | 3,07 | 3,02 | 3,02 | 00:00:00 | | 2003-10-09 | 3,03 | 5.300 | 3,07 | 3,02 | 3,07 | 00:00:00 | | 2003-10-10 | 3,03 | 0 | 3,04 | 3,03 | 3,03 | 00:00:00 | | 2003-10-13 | 3,03 | 500 | 3,03 | 3,03 | 3,03 | 00:00:00 | | 2003-10-14 | 2,97 | 5.100 | 3,05 | 2,96 | 3,05 | 00:00:00 | | 2003-10-15 | 3,05 | 3.700 | 3,05 | 2,96 | 2,96 | 00:00:00 | | 2003-10-16 | 3,04 | 4.000 | 3,05 | 3,03 | 3,05 | 00:00:00 | | 2003-10-17 | 2,99 | 2.500 | 3,03 | 2,99 | 2,99 | 00:00:00 | | 2003-10-20 | 2,99 | 1.400 | 3,00 | 2,99 | 2,99 | 00:00:00 | | 2003-10-21 | 3,01 | 3.100 | 3,01 | 2,99 | 2,99 | 00:00:00 | | 2003-10-22 | 2,99 | 500 | 3,02 | 2,99 | 3,01 | 00:00:00 | | 2003-10-23 | 3,02 | 400 | 3,02 | 2,99 | 3,02 | 00:00:00 | | 2003-10-24 | 2,96 | 1.900 | 3,00 | 2,96 | 2,98 | 00:00:00 | | 2003-10-27 | 2,96 | 2.200 | 3,00 | 2,94 | 2,97 | 00:00:00 | | 2003-10-28 | 3,00 | 1.500 | 3,00 | 2,91 | 2,94 | 00:00:00 | | 2003-10-29 | 2,99 | 300 | 2,99 | 2,94 | 2,94 | 00:00:00 | | 2003-10-30 | 2,98 | 1.000 | 2,99 | 2,95 | 2,99 | 00:00:00 | | 2003-10-31 | 2,95 | 1.100 | 3,00 | 2,95 | 2,98 | 00:00:00 | | 2003-11-03 | 2,86 | 10.000 | 2,97 | 2,61 | 2,95 | 00:00:00 | | 2003-11-04 | 2,85 | 2.700 | 2,90 | 2,85 | 2,87 | 00:00:00 | | 2003-11-05 | 2,85 | 2.500 | 2,89 | 2,85 | 2,86 | 00:00:00 | | 2003-11-06 | 2,86 | 1.400 | 2,86 | 2,85 | 2,85 | 00:00:00 | | 2003-11-07 | 2,86 | 1.500 | 2,86 | 2,71 | 2,71 | 00:00:00 | | 2003-11-10 | 2,80 | 600 | 2,95 | 2,73 | 2,73 | 00:00:00 | | 2003-11-11 | 2,85 | 0 | 2,85 | 2,80 | 2,80 | 00:00:00 | | 2003-11-12 | 2,80 | 200 | 2,85 | 2,80 | 2,85 | 00:00:00 | | 2003-11-13 | 2,85 | 600 | 2,85 | 2,80 | 2,80 | 00:00:00 | | 2003-11-14 | 2,82 | 1.400 | 2,92 | 2,76 | 2,76 | 00:00:00 | | 2003-11-17 | 2,91 | 2.000 | 2,91 | 2,90 | 2,90 | 00:00:00 | | 2003-11-18 | 2,89 | 1.700 | 2,90 | 2,82 | 2,82 | 00:00:00 | | 2003-11-19 | 2,82 | 0 | 2,82 | 2,82 | 2,82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
