|
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 2024-04-23 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2004-11-04 | 2,50 | 100 | 2,50 | 2,50 | 2,50 | 00:00:00 | 2004-11-05 | 2,51 | 1.000 | 2,58 | 2,51 | 2,51 | 00:00:00 | 2004-11-08 | 2,50 | 4.700 | 2,51 | 2,50 | 2,51 | 00:00:00 | 2004-11-09 | 2,50 | 1.100 | 2,50 | 2,50 | 2,50 | 00:00:00 | 2004-11-10 | 2,50 | 6.200 | 2,50 | 2,50 | 2,50 | 00:00:00 | 2004-11-11 | 2,50 | 1.100 | 2,50 | 2,50 | 2,50 | 00:00:00 | 2004-11-12 | 2,50 | 2.400 | 2,50 | 2,50 | 2,50 | 00:00:00 | 2004-11-15 | 2,50 | 1.100 | 2,50 | 2,50 | 2,50 | 00:00:00 | 2004-11-16 | 2,50 | 600 | 2,50 | 2,50 | 2,50 | 00:00:00 | 2004-11-17 | 2,50 | 4.000 | 2,50 | 2,50 | 2,50 | 00:00:00 | 2004-11-18 | 2,50 | 1.500 | 2,50 | 2,50 | 2,50 | 00:00:00 | 2004-11-19 | 2,50 | 100 | 2,50 | 2,50 | 2,50 | 00:00:00 | 2004-11-22 | 2,45 | 400 | 2,50 | 2,39 | 2,48 | 00:00:00 | 2004-11-23 | 2,50 | 2.300 | 2,50 | 2,45 | 2,45 | 00:00:00 | 2004-11-24 | 2,45 | 400 | 2,51 | 2,45 | 2,50 | 00:00:00 | 2004-11-25 | 2,50 | 200 | 2,50 | 2,45 | 2,45 | 00:00:00 | 2004-11-26 | 2,50 | 200 | 2,50 | 2,45 | 2,46 | 00:00:00 | 2004-11-29 | 2,50 | 200 | 2,50 | 2,45 | 2,45 | 00:00:00 | 2004-11-30 | 2,45 | 600 | 2,45 | 2,45 | 2,45 | 00:00:00 | 2004-12-02 | 2,46 | 0 | 2,46 | 2,45 | 2,45 | 00:00:00 | 2004-12-03 | 2,45 | 800 | 2,46 | 2,45 | 2,46 | 00:00:00 | 2004-12-06 | 2,47 | 0 | 2,47 | 2,47 | 2,47 | 00:00:00 | 2004-12-07 | 2,47 | 100 | 2,50 | 2,47 | 2,50 | 00:00:00 | 2004-12-09 | 2,47 | 200 | 2,50 | 2,47 | 2,47 | 00:00:00 | 2004-12-10 | 2,47 | 0 | 2,47 | 2,47 | 2,47 | 00:00:00 | 2004-12-13 | 2,47 | 0 | 2,47 | 2,47 | 2,47 | 00:00:00 | 2004-12-14 | 2,50 | 200 | 2,50 | 2,45 | 2,45 | 00:00:00 | 2004-12-15 | 2,42 | 400 | 2,45 | 2,42 | 2,45 | 00:00:00 | 2004-12-16 | 2,43 | 700 | 2,50 | 2,42 | 2,50 | 00:00:00 | 2004-12-17 | 2,42 | 600 | 2,45 | 2,42 | 2,45 | 00:00:00 | 2004-12-20 | 2,48 | 1.000 | 2,48 | 2,40 | 2,43 | 00:00:00 | 2004-12-21 | 2,43 | 600 | 2,48 | 2,43 | 2,48 | 00:00:00 | 2004-12-22 | 2,44 | 400 | 2,46 | 2,43 | 2,43 | 00:00:00 | 2004-12-23 | 2,54 | 1.000 | 2,54 | 2,44 | 2,44 | 00:00:00 | 2004-12-27 | 2,54 | 0 | 2,54 | 2,46 | 2,46 | 00:00:00 | 2004-12-28 | 2,46 | 100 | 2,46 | 2,46 | 2,46 | 00:00:00 | 2004-12-29 | 2,50 | 1.500 | 2,50 | 2,44 | 2,45 | 00:00:00 | 2004-12-30 | 2,49 | 1.300 | 2,58 | 2,49 | 2,49 | 00:00:00 | 2004-12-31 | 2,58 | 200 | 2,58 | 2,58 | 2,58 | 00:00:00 | 2005-01-03 | 2,60 | 3.400 | 2,60 | 2,44 | 2,60 | 00:00:00 | 2005-01-04 | 2,58 | 0 | 2,58 | 2,44 | 2,44 | 00:00:00 | 2005-01-05 | 2,58 | 400 | 2,58 | 2,45 | 2,45 | 00:00:00 | 2005-01-06 | 2,52 | 4.400 | 2,58 | 2,48 | 2,58 | 00:00:00 | 2005-01-07 | 2,50 | 600 | 2,54 | 2,50 | 2,54 | 00:00:00 | 2005-01-10 | 2,75 | 23.600 | 2,75 | 2,60 | 2,60 | 00:00:00 | 2005-01-11 | 2,84 | 35.000 | 2,84 | 2,65 | 2,74 | 00:00:00 | 2005-01-12 | 2,75 | 11.700 | 2,88 | 2,72 | 2,72 | 00:00:00 | 2005-01-13 | 2,62 | 12.500 | 2,73 | 2,62 | 2,73 | 00:00:00 | 2005-01-14 | 2,69 | 7.000 | 2,69 | 2,61 | 2,61 | 00:00:00 | 2005-01-17 | 2,65 | 6.600 | 2,65 | 2,62 | 2,65 | 00:00:00 | 2005-01-18 | 2,65 | 300 | 2,69 | 2,59 | 2,60 | 00:00:00 | 2005-01-19 | 2,60 | 2.000 | 2,68 | 2,60 | 2,65 | 00:00:00 | 2005-01-20 | 2,62 | 2.900 | 2,68 | 2,60 | 2,60 | 00:00:00 | 2005-01-21 | 2,69 | 7.500 | 2,69 | 2,62 | 2,68 | 00:00:00 | 2005-01-24 | 2,71 | 14.800 | 2,76 | 2,70 | 2,70 | 00:00:00 | 2005-01-25 | 2,80 | 6.000 | 2,80 | 2,73 | 2,75 | 00:00:00 | 2005-01-26 | 2,78 | 9.000 | 2,80 | 2,72 | 2,80 | 00:00:00 | 2005-01-27 | 2,70 | 7.400 | 2,75 | 2,70 | 2,72 | 00:00:00 | 2005-01-28 | 2,75 | 1.400 | 2,75 | 2,70 | 2,70 | 00:00:00 | 2005-01-31 | 2,99 | 16.200 | 2,99 | 2,79 | 2,79 | 00:00:00 | 2005-02-01 | 2,84 | 12.300 | 2,99 | 2,71 | 2,99 | 00:00:00 | 2005-02-02 | 2,90 | 3.000 | 2,90 | 2,77 | 2,77 | 00:00:00 | 2005-02-03 | 2,90 | 2.600 | 2,90 | 2,83 | 2,85 | 00:00:00 | 2005-02-04 | 2,95 | 4.900 | 2,95 | 2,85 | 2,94 | 00:00:00 | 2005-02-07 | 2,79 | 20.000 | 2,84 | 2,78 | 2,84 | 00:00:00 | 2005-02-08 | 2,77 | 4.100 | 2,79 | 2,77 | 2,79 | 00:00:00 | 2005-02-09 | 2,88 | 5.300 | 2,88 | 2,77 | 2,79 | 00:00:00 | 2005-02-10 | 2,80 | 200 | 2,86 | 2,79 | 2,86 | 00:00:00 | 2005-02-11 | 2,88 | 5.900 | 2,88 | 2,81 | 2,82 | 00:00:00 | 2005-02-14 | 2,94 | 9.600 | 2,95 | 2,86 | 2,90 | 00:00:00 | 2005-02-15 | 2,85 | 2.300 | 2,92 | 2,85 | 2,92 | 00:00:00 | 2005-02-16 | 2,93 | 3.600 | 2,93 | 2,87 | 2,87 | 00:00:00 | 2005-02-17 | 2,88 | 3.200 | 2,95 | 2,88 | 2,95 | 00:00:00 | 2005-02-18 | 2,93 | 14.300 | 2,99 | 2,89 | 2,92 | 00:00:00 | 2005-02-21 | 2,87 | 1.900 | 2,93 | 2,81 | 2,93 | 00:00:00 | 2005-02-22 | 2,82 | 7.800 | 2,88 | 2,81 | 2,88 | 00:00:00 | 2005-02-23 | 2,82 | 3.500 | 2,83 | 2,82 | 2,82 | 00:00:00 | 2005-02-24 | 2,90 | 2.100 | 2,91 | 2,81 | 2,82 | 00:00:00 | 2005-02-25 | 2,90 | 1.700 | 2,90 | 2,89 | 2,89 | 00:00:00 | 2005-02-28 | 2,91 | 4.400 | 2,91 | 2,85 | 2,90 | 00:00:00 | 2005-03-01 | 2,81 | 600 | 2,81 | 2,81 | 2,81 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|