|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-03-01 | 2,81 | 600 | 2,81 | 2,81 | 2,81 | 00:00:00 | | 2005-03-02 | 2,85 | 6.300 | 2,85 | 2,82 | 2,82 | 00:00:00 | | 2005-03-03 | 2,89 | 4.500 | 2,90 | 2,84 | 2,85 | 00:00:00 | | 2005-03-04 | 2,84 | 300 | 2,88 | 2,84 | 2,88 | 00:00:00 | | 2005-03-07 | 2,76 | 5.800 | 2,81 | 2,76 | 2,81 | 00:00:00 | | 2005-03-08 | 2,76 | 3.100 | 2,80 | 2,76 | 2,80 | 00:00:00 | | 2005-03-09 | 2,70 | 5.600 | 2,77 | 2,70 | 2,77 | 00:00:00 | | 2005-03-10 | 2,74 | 3.000 | 2,75 | 2,55 | 2,55 | 00:00:00 | | 2005-03-11 | 2,70 | 6.000 | 2,75 | 2,61 | 2,74 | 00:00:00 | | 2005-03-14 | 2,66 | 19.500 | 2,70 | 2,53 | 2,70 | 00:00:00 | | 2005-03-15 | 2,62 | 1.800 | 2,68 | 2,62 | 2,66 | 00:00:00 | | 2005-03-16 | 2,65 | 300 | 2,66 | 2,58 | 2,58 | 00:00:00 | | 2005-03-17 | 2,67 | 2.500 | 2,67 | 2,60 | 2,65 | 00:00:00 | | 2005-03-18 | 2,66 | 2.400 | 2,67 | 2,65 | 2,65 | 00:00:00 | | 2005-03-21 | 2,60 | 1.000 | 2,65 | 2,56 | 2,65 | 00:00:00 | | 2005-03-22 | 2,63 | 1.400 | 2,66 | 2,58 | 2,63 | 00:00:00 | | 2005-03-23 | 2,60 | 900 | 2,60 | 2,56 | 2,56 | 00:00:00 | | 2005-03-29 | 2,51 | 700 | 2,57 | 2,51 | 2,55 | 00:00:00 | | 2005-03-30 | 2,50 | 4.000 | 2,53 | 2,50 | 2,50 | 00:00:00 | | 2005-04-01 | 2,55 | 400 | 2,55 | 2,50 | 2,50 | 00:00:00 | | 2005-04-04 | 2,55 | 900 | 2,55 | 2,55 | 2,55 | 00:00:00 | | 2005-04-05 | 2,51 | 1.800 | 2,55 | 2,51 | 2,52 | 00:00:00 | | 2005-04-06 | 2,59 | 1.400 | 2,60 | 2,55 | 2,60 | 00:00:00 | | 2005-04-07 | 2,60 | 1.500 | 2,60 | 2,55 | 2,60 | 00:00:00 | | 2005-04-08 | 2,53 | 100 | 2,53 | 2,53 | 2,53 | 00:00:00 | | 2005-04-11 | 2,77 | 9.400 | 2,77 | 2,60 | 2,63 | 00:00:00 | | 2005-04-12 | 2,65 | 2.700 | 2,75 | 2,64 | 2,75 | 00:00:00 | | 2005-04-13 | 2,70 | 1.000 | 2,74 | 2,70 | 2,74 | 00:00:00 | | 2005-04-14 | 2,72 | 1.000 | 2,74 | 2,70 | 2,74 | 00:00:00 | | 2005-04-15 | 2,82 | 25.800 | 2,90 | 2,76 | 2,85 | 00:00:00 | | 2005-04-18 | 2,93 | 28.500 | 2,95 | 2,85 | 2,87 | 00:00:00 | | 2005-04-19 | 3,19 | 49.700 | 3,20 | 2,95 | 2,95 | 00:00:00 | | 2005-04-20 | 3,20 | 29.300 | 3,24 | 3,12 | 3,20 | 00:00:00 | | 2005-04-21 | 3,25 | 11.600 | 3,25 | 3,15 | 3,24 | 00:00:00 | | 2005-04-22 | 3,28 | 12.900 | 3,28 | 3,21 | 3,25 | 00:00:00 | | 2005-04-25 | 3,04 | 17.800 | 3,10 | 2,98 | 3,10 | 00:00:00 | | 2005-04-26 | 3,02 | 11.200 | 3,05 | 3,00 | 3,00 | 00:00:00 | | 2005-04-27 | 3,02 | 6.100 | 3,08 | 3,02 | 3,08 | 00:00:00 | | 2005-04-28 | 3,23 | 15.400 | 3,25 | 3,07 | 3,07 | 00:00:00 | | 2005-04-29 | 3,05 | 7.500 | 3,16 | 3,04 | 3,05 | 00:00:00 | | 2005-05-02 | 3,18 | 15.400 | 3,19 | 3,05 | 3,05 | 00:00:00 | | 2005-05-03 | 3,14 | 3.400 | 3,18 | 3,11 | 3,18 | 00:00:00 | | 2005-05-04 | 3,14 | 7.900 | 3,16 | 3,07 | 3,16 | 00:00:00 | | 2005-05-05 | 3,16 | 12.800 | 3,22 | 3,15 | 3,15 | 00:00:00 | | 2005-05-06 | 3,21 | 131.400 | 3,50 | 3,21 | 3,33 | 00:00:00 | | 2005-05-09 | 3,44 | 81.200 | 3,48 | 3,34 | 3,34 | 00:00:00 | | 2005-05-10 | 3,47 | 95.400 | 3,66 | 3,45 | 3,65 | 00:00:00 | | 2005-05-11 | 3,40 | 27.100 | 3,43 | 3,29 | 3,40 | 00:00:00 | | 2005-05-12 | 3,39 | 34.700 | 3,40 | 3,29 | 3,40 | 00:00:00 | | 2005-05-13 | 3,33 | 53.100 | 3,42 | 3,32 | 3,32 | 00:00:00 | | 2005-05-16 | 2,88 | 59.400 | 2,95 | 2,81 | 2,91 | 00:00:00 | | 2005-05-17 | 2,96 | 50.400 | 3,00 | 2,90 | 2,91 | 00:00:00 | | 2005-05-18 | 2,96 | 73.200 | 3,00 | 2,94 | 2,97 | 00:00:00 | | 2005-05-19 | 2,44 | 134.000 | 2,47 | 2,26 | 2,26 | 00:00:00 | | 2005-05-20 | 2,50 | 38.000 | 2,50 | 2,44 | 2,50 | 00:00:00 | | 2005-05-23 | 2,47 | 16.100 | 2,50 | 2,45 | 2,47 | 00:00:00 | | 2005-05-24 | 2,50 | 6.500 | 2,50 | 2,45 | 2,47 | 00:00:00 | | 2005-05-25 | 2,46 | 8.800 | 2,51 | 2,46 | 2,50 | 00:00:00 | | 2005-05-26 | 2,46 | 6.200 | 2,50 | 2,46 | 2,50 | 00:00:00 | | 2005-05-27 | 2,46 | 13.900 | 2,46 | 2,35 | 2,40 | 00:00:00 | | 2005-05-30 | 2,43 | 3.700 | 2,45 | 2,41 | 2,42 | 00:00:00 | | 2005-05-31 | 2,43 | 11.400 | 2,43 | 2,42 | 2,43 | 00:00:00 | | 2005-06-01 | 2,43 | 200 | 2,43 | 2,43 | 2,43 | 00:00:00 | | 2005-06-02 | 2,42 | 16.300 | 2,45 | 2,42 | 2,43 | 00:00:00 | | 2005-06-03 | 2,41 | 0 | 2,45 | 2,40 | 2,40 | 00:00:00 | | 2005-06-06 | 2,43 | 1.200 | 2,43 | 2,43 | 2,43 | 00:00:00 | | 2005-06-07 | 2,43 | 800 | 2,44 | 2,43 | 2,43 | 00:00:00 | | 2005-06-08 | 2,42 | 300 | 2,43 | 2,42 | 2,43 | 00:00:00 | | 2005-06-09 | 2,44 | 1.200 | 2,44 | 2,42 | 2,42 | 00:00:00 | | 2005-06-10 | 2,42 | 1.300 | 2,44 | 2,42 | 2,44 | 00:00:00 | | 2005-06-13 | 2,45 | 500 | 2,46 | 2,42 | 2,42 | 00:00:00 | | 2005-06-14 | 2,44 | 6.600 | 2,50 | 2,43 | 2,45 | 00:00:00 | | 2005-06-15 | 2,44 | 200 | 2,44 | 2,44 | 2,44 | 00:00:00 | | 2005-06-16 | 2,44 | 100 | 2,44 | 2,44 | 2,44 | 00:00:00 | | 2005-06-17 | 2,45 | 200 | 2,45 | 2,45 | 2,45 | 00:00:00 | | 2005-06-20 | 2,45 | 800 | 2,49 | 2,45 | 2,45 | 00:00:00 | | 2005-06-21 | 2,46 | 2.100 | 2,50 | 2,46 | 2,50 | 00:00:00 | | 2005-06-22 | 2,46 | 100 | 2,46 | 2,46 | 2,46 | 00:00:00 | | 2005-06-23 | 2,46 | 2.300 | 2,48 | 2,46 | 2,46 | 00:00:00 | | 2005-06-24 | 2,46 | 400 | 2,47 | 2,46 | 2,47 | 00:00:00 | | 2005-06-27 | 2,47 | 6.900 | 2,47 | 2,42 | 2,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
