|
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 | 2004-03-17 | 2,79 | 0 | 2,79 | 2,74 | 2,79 | 00:00:00 | 2004-03-18 | 2,82 | 5.200 | 2,82 | 2,79 | 2,79 | 00:00:00 | 2004-03-19 | 2,81 | 2.800 | 2,81 | 2,75 | 2,76 | 00:00:00 | 2004-03-22 | 2,79 | 400 | 2,79 | 2,75 | 2,75 | 00:00:00 | 2004-03-23 | 2,75 | 1.700 | 2,75 | 2,65 | 2,75 | 00:00:00 | 2004-03-24 | 2,66 | 1.500 | 2,75 | 2,66 | 2,75 | 00:00:00 | 2004-03-25 | 2,67 | 400 | 2,67 | 2,67 | 2,67 | 00:00:00 | 2004-03-26 | 2,67 | 1.600 | 2,70 | 2,67 | 2,70 | 00:00:00 | 2004-03-29 | 2,76 | 1.500 | 2,77 | 2,66 | 2,68 | 00:00:00 | 2004-03-30 | 2,67 | 0 | 2,67 | 2,67 | 2,67 | 00:00:00 | 2004-03-31 | 2,67 | 100 | 2,67 | 2,67 | 2,67 | 00:00:00 | 2004-04-01 | 2,65 | 1.700 | 2,67 | 2,62 | 2,67 | 00:00:00 | 2004-04-02 | 2,64 | 2.000 | 2,70 | 2,62 | 2,62 | 00:00:00 | 2004-04-05 | 2,65 | 1.400 | 2,71 | 2,64 | 2,70 | 00:00:00 | 2004-04-06 | 2,64 | 100 | 2,70 | 2,64 | 2,69 | 00:00:00 | 2004-04-07 | 2,65 | 200 | 2,65 | 2,65 | 2,65 | 00:00:00 | 2004-04-08 | 2,73 | 100 | 2,73 | 2,69 | 2,69 | 00:00:00 | 2004-04-13 | 2,73 | 2.900 | 2,73 | 2,65 | 2,73 | 00:00:00 | 2004-04-14 | 2,73 | 100 | 2,73 | 2,66 | 2,66 | 00:00:00 | 2004-04-15 | 2,70 | 2.000 | 2,71 | 2,63 | 2,70 | 00:00:00 | 2004-04-16 | 2,69 | 600 | 2,70 | 2,69 | 2,70 | 00:00:00 | 2004-04-19 | 2,70 | 5.200 | 2,70 | 2,63 | 2,69 | 00:00:00 | 2004-04-20 | 2,68 | 4.900 | 2,75 | 2,65 | 2,65 | 00:00:00 | 2004-04-21 | 2,64 | 5.500 | 2,70 | 2,64 | 2,68 | 00:00:00 | 2004-04-22 | 2,62 | 0 | 2,62 | 2,62 | 2,62 | 00:00:00 | 2004-04-23 | 2,63 | 500 | 2,63 | 2,62 | 2,62 | 00:00:00 | 2004-04-26 | 2,62 | 800 | 2,64 | 2,61 | 2,64 | 00:00:00 | 2004-04-27 | 2,61 | 100 | 2,62 | 2,61 | 2,61 | 00:00:00 | 2004-04-28 | 2,61 | 400 | 2,61 | 2,61 | 2,61 | 00:00:00 | 2004-04-29 | 2,66 | 11.500 | 2,79 | 2,62 | 2,62 | 00:00:00 | 2004-04-30 | 2,69 | 7.100 | 2,75 | 2,61 | 2,63 | 00:00:00 | 2004-05-03 | 2,57 | 2.500 | 2,60 | 2,55 | 2,55 | 00:00:00 | 2004-05-04 | 2,55 | 1.800 | 2,60 | 2,55 | 2,55 | 00:00:00 | 2004-05-05 | 2,55 | 800 | 2,58 | 2,55 | 2,58 | 00:00:00 | 2004-05-06 | 2,56 | 2.000 | 2,58 | 2,55 | 2,55 | 00:00:00 | 2004-05-07 | 2,65 | 500 | 2,65 | 2,56 | 2,56 | 00:00:00 | 2004-05-10 | 2,60 | 200 | 2,60 | 2,56 | 2,56 | 00:00:00 | 2004-05-11 | 2,60 | 200 | 2,60 | 2,56 | 2,56 | 00:00:00 | 2004-05-12 | 2,61 | 1.300 | 2,61 | 2,56 | 2,56 | 00:00:00 | 2004-05-13 | 2,56 | 3.200 | 2,56 | 2,55 | 2,56 | 00:00:00 | 2004-05-14 | 2,56 | 1.200 | 2,56 | 2,54 | 2,55 | 00:00:00 | 2004-05-17 | 2,41 | 3.000 | 2,56 | 2,40 | 2,50 | 00:00:00 | 2004-05-18 | 2,48 | 5.600 | 2,55 | 2,40 | 2,55 | 00:00:00 | 2004-05-19 | 2,56 | 1.500 | 2,56 | 2,55 | 2,55 | 00:00:00 | 2004-05-20 | 2,51 | 1.700 | 2,62 | 2,51 | 2,58 | 00:00:00 | 2004-05-21 | 2,56 | 800 | 2,56 | 2,56 | 2,56 | 00:00:00 | 2004-05-24 | 2,62 | 1.500 | 2,62 | 2,51 | 2,56 | 00:00:00 | 2004-05-25 | 2,52 | 1.700 | 2,62 | 2,52 | 2,52 | 00:00:00 | 2004-05-26 | 2,52 | 100 | 2,60 | 2,52 | 2,60 | 00:00:00 | 2004-05-27 | 2,51 | 2.400 | 2,52 | 2,51 | 2,52 | 00:00:00 | 2004-05-28 | 2,52 | 300 | 2,52 | 2,52 | 2,52 | 00:00:00 | 2004-05-31 | 2,53 | 1.000 | 2,59 | 2,53 | 2,53 | 00:00:00 | 2004-06-01 | 2,51 | 4.200 | 2,60 | 2,51 | 2,55 | 00:00:00 | 2004-06-02 | 2,59 | 800 | 2,59 | 2,52 | 2,55 | 00:00:00 | 2004-06-03 | 2,52 | 100 | 2,52 | 2,52 | 2,52 | 00:00:00 | 2004-06-04 | 2,55 | 600 | 2,55 | 2,54 | 2,54 | 00:00:00 | 2004-06-07 | 2,54 | 1.100 | 2,60 | 2,53 | 2,53 | 00:00:00 | 2004-06-08 | 2,55 | 200 | 2,55 | 2,55 | 2,55 | 00:00:00 | 2004-06-10 | 2,54 | 100 | 2,54 | 2,54 | 2,54 | 00:00:00 | 2004-06-11 | 2,56 | 2.000 | 2,56 | 2,55 | 2,55 | 00:00:00 | 2004-06-14 | 2,55 | 4.900 | 2,56 | 2,55 | 2,56 | 00:00:00 | 2004-06-15 | 2,56 | 3.800 | 2,60 | 2,56 | 2,56 | 00:00:00 | 2004-06-16 | 2,56 | 700 | 2,56 | 2,56 | 2,56 | 00:00:00 | 2004-06-17 | 2,56 | 4.400 | 2,57 | 2,56 | 2,56 | 00:00:00 | 2004-06-18 | 2,53 | 4.600 | 2,57 | 2,53 | 2,56 | 00:00:00 | 2004-06-21 | 2,54 | 1.900 | 2,54 | 2,54 | 2,54 | 00:00:00 | 2004-06-22 | 2,54 | 700 | 2,54 | 2,53 | 2,53 | 00:00:00 | 2004-06-23 | 2,53 | 1.400 | 2,53 | 2,51 | 2,53 | 00:00:00 | 2004-06-24 | 2,51 | 600 | 2,52 | 2,51 | 2,51 | 00:00:00 | 2004-06-25 | 2,51 | 2.000 | 2,53 | 2,51 | 2,51 | 00:00:00 | 2004-06-28 | 2,53 | 10.800 | 2,53 | 2,45 | 2,53 | 00:00:00 | 2004-06-29 | 2,47 | 4.500 | 2,59 | 2,47 | 2,54 | 00:00:00 | 2004-06-30 | 2,47 | 500 | 2,50 | 2,47 | 2,47 | 00:00:00 | 2004-07-01 | 2,50 | 500 | 2,50 | 2,48 | 2,48 | 00:00:00 | 2004-07-02 | 2,49 | 0 | 2,49 | 2,49 | 2,49 | 00:00:00 | 2004-07-05 | 2,48 | 1.300 | 2,50 | 2,48 | 2,50 | 00:00:00 | 2004-07-06 | 2,47 | 800 | 2,47 | 2,47 | 2,47 | 00:00:00 | 2004-07-07 | 2,47 | 1.100 | 2,47 | 2,47 | 2,47 | 00:00:00 | 2004-07-08 | 2,48 | 500 | 2,48 | 2,47 | 2,47 | 00:00:00 | 2004-07-09 | 2,50 | 900 | 2,50 | 2,50 | 2,50 | 00:00:00 | 2004-07-12 | 2,55 | 300 | 2,57 | 2,55 | 2,55 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|