|
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 2024-04-19 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2004-07-12 | 2,55 | 300 | 2,57 | 2,55 | 2,55 | 00:00:00 | 2004-07-13 | 2,51 | 1.900 | 2,55 | 2,51 | 2,55 | 00:00:00 | 2004-07-14 | 2,50 | 1.800 | 2,55 | 2,50 | 2,55 | 00:00:00 | 2004-07-15 | 2,51 | 1.700 | 2,52 | 2,51 | 2,51 | 00:00:00 | 2004-07-16 | 2,52 | 300 | 2,53 | 2,51 | 2,51 | 00:00:00 | 2004-07-19 | 2,52 | 9.100 | 2,56 | 2,52 | 2,55 | 00:00:00 | 2004-07-20 | 2,52 | 300 | 2,55 | 2,52 | 2,55 | 00:00:00 | 2004-07-21 | 2,54 | 300 | 2,55 | 2,52 | 2,52 | 00:00:00 | 2004-07-22 | 2,52 | 1.600 | 2,55 | 2,52 | 2,54 | 00:00:00 | 2004-07-23 | 2,52 | 1.000 | 2,52 | 2,52 | 2,52 | 00:00:00 | 2004-07-26 | 2,50 | 1.700 | 2,52 | 2,50 | 2,52 | 00:00:00 | 2004-07-27 | 2,57 | 6.400 | 2,57 | 2,48 | 2,50 | 00:00:00 | 2004-07-28 | 2,52 | 1.000 | 2,54 | 2,52 | 2,54 | 00:00:00 | 2004-07-29 | 2,50 | 1.600 | 2,50 | 2,50 | 2,50 | 00:00:00 | 2004-07-30 | 2,50 | 1.900 | 2,52 | 2,49 | 2,49 | 00:00:00 | 2004-08-04 | 2,50 | 500 | 2,53 | 2,50 | 2,53 | 00:00:00 | 2004-08-05 | 2,51 | 4.000 | 2,54 | 2,45 | 2,49 | 00:00:00 | 2004-08-06 | 2,53 | 2.000 | 2,53 | 2,51 | 2,51 | 00:00:00 | 2004-08-09 | 2,56 | 700 | 2,56 | 2,46 | 2,56 | 00:00:00 | 2004-08-10 | 2,56 | 1.300 | 2,56 | 2,54 | 2,54 | 00:00:00 | 2004-08-11 | 2,50 | 1.300 | 2,50 | 2,47 | 2,47 | 00:00:00 | 2004-08-12 | 2,47 | 2.400 | 2,59 | 2,46 | 2,46 | 00:00:00 | 2004-08-13 | 2,57 | 300 | 2,57 | 2,50 | 2,50 | 00:00:00 | 2004-08-16 | 2,44 | 4.500 | 2,47 | 2,13 | 2,47 | 00:00:00 | 2004-08-17 | 2,52 | 800 | 2,52 | 2,44 | 2,44 | 00:00:00 | 2004-08-18 | 2,48 | 1.000 | 2,48 | 2,48 | 2,48 | 00:00:00 | 2004-08-19 | 2,50 | 0 | 2,50 | 2,50 | 2,50 | 00:00:00 | 2004-08-20 | 2,50 | 1.500 | 2,50 | 2,50 | 2,50 | 00:00:00 | 2004-08-23 | 2,55 | 700 | 2,55 | 2,50 | 2,50 | 00:00:00 | 2004-08-24 | 2,55 | 4.200 | 2,55 | 2,55 | 2,55 | 00:00:00 | 2004-08-25 | 2,58 | 1.100 | 2,58 | 2,55 | 2,55 | 00:00:00 | 2004-08-26 | 2,64 | 0 | 2,64 | 2,55 | 2,55 | 00:00:00 | 2004-08-27 | 2,64 | 2.000 | 2,65 | 2,50 | 2,55 | 00:00:00 | 2004-08-30 | 2,57 | 7.800 | 2,73 | 2,48 | 2,64 | 00:00:00 | 2004-08-31 | 2,59 | 3.000 | 2,59 | 2,52 | 2,55 | 00:00:00 | 2004-09-01 | 2,52 | 400 | 2,53 | 2,52 | 2,53 | 00:00:00 | 2004-09-02 | 2,56 | 2.500 | 2,56 | 2,52 | 2,52 | 00:00:00 | 2004-09-03 | 2,53 | 0 | 2,53 | 2,53 | 2,53 | 00:00:00 | 2004-09-06 | 2,53 | 400 | 2,53 | 2,53 | 2,53 | 00:00:00 | 2004-09-07 | 2,53 | 300 | 2,53 | 2,52 | 2,52 | 00:00:00 | 2004-09-08 | 2,53 | 1.000 | 2,54 | 2,53 | 2,53 | 00:00:00 | 2004-09-09 | 2,53 | 0 | 2,53 | 2,53 | 2,53 | 00:00:00 | 2004-09-10 | 2,53 | 900 | 2,53 | 2,52 | 2,53 | 00:00:00 | 2004-09-13 | 2,52 | 3.800 | 2,53 | 2,49 | 2,53 | 00:00:00 | 2004-09-14 | 2,52 | 400 | 2,52 | 2,48 | 2,48 | 00:00:00 | 2004-09-15 | 2,52 | 200 | 2,52 | 2,52 | 2,52 | 00:00:00 | 2004-09-16 | 2,48 | 1.000 | 2,50 | 2,48 | 2,50 | 00:00:00 | 2004-09-17 | 2,52 | 100 | 2,52 | 2,52 | 2,52 | 00:00:00 | 2004-09-20 | 2,50 | 800 | 2,55 | 2,50 | 2,55 | 00:00:00 | 2004-09-21 | 2,50 | 1.100 | 2,50 | 2,49 | 2,50 | 00:00:00 | 2004-09-22 | 2,50 | 0 | 2,50 | 2,50 | 2,50 | 00:00:00 | 2004-09-23 | 2,45 | 100 | 2,49 | 2,42 | 2,49 | 00:00:00 | 2004-09-24 | 2,45 | 700 | 2,46 | 2,45 | 2,46 | 00:00:00 | 2004-09-27 | 2,45 | 0 | 2,45 | 2,45 | 2,45 | 00:00:00 | 2004-09-28 | 2,48 | 900 | 2,53 | 2,48 | 2,50 | 00:00:00 | 2004-09-29 | 2,53 | 2.600 | 2,53 | 2,48 | 2,52 | 00:00:00 | 2004-09-30 | 2,53 | 200 | 2,53 | 2,53 | 2,53 | 00:00:00 | 2004-10-01 | 2,53 | 0 | 2,53 | 2,53 | 2,53 | 00:00:00 | 2004-10-04 | 2,32 | 100 | 2,53 | 2,31 | 2,53 | 00:00:00 | 2004-10-06 | 2,45 | 400 | 2,45 | 2,42 | 2,42 | 00:00:00 | 2004-10-07 | 2,42 | 0 | 2,42 | 2,42 | 2,42 | 00:00:00 | 2004-10-08 | 2,43 | 300 | 2,45 | 2,43 | 2,45 | 00:00:00 | 2004-10-11 | 2,47 | 1.400 | 2,58 | 2,47 | 2,47 | 00:00:00 | 2004-10-12 | 2,54 | 0 | 2,54 | 2,54 | 2,54 | 00:00:00 | 2004-10-13 | 2,44 | 10.400 | 2,50 | 2,35 | 2,47 | 00:00:00 | 2004-10-14 | 2,47 | 3.900 | 2,47 | 2,41 | 2,41 | 00:00:00 | 2004-10-15 | 2,56 | 14.100 | 2,69 | 2,45 | 2,45 | 00:00:00 | 2004-10-18 | 2,50 | 3.800 | 2,60 | 2,46 | 2,51 | 00:00:00 | 2004-10-19 | 2,55 | 4.400 | 2,60 | 2,50 | 2,50 | 00:00:00 | 2004-10-20 | 2,55 | 3.300 | 2,60 | 2,55 | 2,55 | 00:00:00 | 2004-10-21 | 2,55 | 100 | 2,55 | 2,55 | 2,55 | 00:00:00 | 2004-10-22 | 2,51 | 1.900 | 2,55 | 2,51 | 2,55 | 00:00:00 | 2004-10-25 | 2,55 | 700 | 2,55 | 2,51 | 2,51 | 00:00:00 | 2004-10-26 | 2,59 | 1.300 | 2,59 | 2,55 | 2,55 | 00:00:00 | 2004-10-27 | 2,55 | 0 | 2,55 | 2,55 | 2,55 | 00:00:00 | 2004-10-28 | 2,55 | 300 | 2,55 | 2,55 | 2,55 | 00:00:00 | 2004-10-29 | 2,50 | 0 | 2,50 | 2,50 | 2,50 | 00:00:00 | 2004-11-01 | 2,50 | 0 | 2,50 | 2,50 | 2,50 | 00:00:00 | 2004-11-02 | 2,50 | 400 | 2,54 | 2,50 | 2,54 | 00:00:00 | 2004-11-03 | 2,50 | 100 | 2,50 | 2,50 | 2,50 | 00:00:00 | 2004-11-04 | 2,50 | 100 | 2,50 | 2,50 | 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 > >> |
|