|
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 2024-04-20 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2005-06-27 | 2,47 | 6.900 | 2,47 | 2,42 | 2,45 | 00:00:00 | 2005-06-28 | 2,48 | 1.800 | 2,48 | 2,47 | 2,47 | 00:00:00 | 2005-06-29 | 2,50 | 2.700 | 2,54 | 2,47 | 2,47 | 00:00:00 | 2005-06-30 | 2,51 | 600 | 2,53 | 2,51 | 2,52 | 00:00:00 | 2005-07-01 | 2,55 | 700 | 2,55 | 2,51 | 2,51 | 00:00:00 | 2005-07-04 | 2,56 | 4.800 | 2,59 | 2,55 | 2,55 | 00:00:00 | 2005-07-05 | 2,60 | 3.200 | 2,60 | 2,58 | 2,58 | 00:00:00 | 2005-07-06 | 2,56 | 500 | 2,58 | 2,55 | 2,58 | 00:00:00 | 2005-07-07 | 2,56 | 3.900 | 2,58 | 2,56 | 2,56 | 00:00:00 | 2005-07-08 | 2,56 | 1.200 | 2,60 | 2,56 | 2,60 | 00:00:00 | 2005-07-11 | 2,56 | 2.500 | 2,60 | 2,56 | 2,56 | 00:00:00 | 2005-07-12 | 2,55 | 900 | 2,60 | 2,53 | 2,56 | 00:00:00 | 2005-07-13 | 2,53 | 0 | 2,53 | 2,53 | 2,53 | 00:00:00 | 2005-07-14 | 2,53 | 0 | 2,53 | 2,53 | 2,53 | 00:00:00 | 2005-07-15 | 2,54 | 2.000 | 2,54 | 2,53 | 2,53 | 00:00:00 | 2005-07-18 | 2,54 | 2.600 | 2,54 | 2,54 | 2,54 | 00:00:00 | 2005-07-19 | 2,54 | 2.000 | 2,54 | 2,51 | 2,54 | 00:00:00 | 2005-07-20 | 2,54 | 3.900 | 2,56 | 2,54 | 2,54 | 00:00:00 | 2005-07-21 | 2,52 | 1.600 | 2,58 | 2,51 | 2,55 | 00:00:00 | 2005-07-22 | 2,52 | 100 | 2,52 | 2,52 | 2,52 | 00:00:00 | 2005-07-25 | 2,60 | 5.200 | 2,60 | 2,54 | 2,54 | 00:00:00 | 2005-07-26 | 2,60 | 10.800 | 2,62 | 2,59 | 2,59 | 00:00:00 | 2005-07-27 | 2,60 | 2.100 | 2,60 | 2,60 | 2,60 | 00:00:00 | 2005-07-28 | 2,63 | 4.000 | 2,63 | 2,60 | 2,60 | 00:00:00 | 2005-07-29 | 2,63 | 1.600 | 2,64 | 2,63 | 2,63 | 00:00:00 | 2005-08-01 | 2,63 | 2.100 | 2,65 | 2,63 | 2,64 | 00:00:00 | 2005-08-02 | 2,65 | 2.800 | 2,70 | 2,63 | 2,69 | 00:00:00 | 2005-08-03 | 2,68 | 2.100 | 2,75 | 2,65 | 2,65 | 00:00:00 | 2005-08-04 | 2,71 | 2.500 | 2,80 | 2,67 | 2,75 | 00:00:00 | 2005-08-05 | 2,75 | 3.800 | 2,75 | 2,73 | 2,73 | 00:00:00 | 2005-08-08 | 2,73 | 2.400 | 2,78 | 2,73 | 2,74 | 00:00:00 | 2005-08-09 | 2,73 | 300 | 2,73 | 2,73 | 2,73 | 00:00:00 | 2005-08-10 | 2,75 | 5.000 | 2,78 | 2,73 | 2,75 | 00:00:00 | 2005-08-11 | 2,66 | 4.100 | 2,70 | 2,65 | 2,70 | 00:00:00 | 2005-08-12 | 2,72 | 6.800 | 2,83 | 2,66 | 2,66 | 00:00:00 | 2005-08-16 | 2,70 | 400 | 2,72 | 2,70 | 2,72 | 00:00:00 | 2005-08-17 | 2,71 | 2.800 | 2,74 | 2,70 | 2,71 | 00:00:00 | 2005-08-18 | 2,72 | 1.200 | 2,72 | 2,71 | 2,72 | 00:00:00 | 2005-08-19 | 2,85 | 4.000 | 2,85 | 2,72 | 2,83 | 00:00:00 | 2005-08-22 | 2,77 | 700 | 2,85 | 2,73 | 2,75 | 00:00:00 | 2005-08-23 | 2,85 | 4.700 | 2,85 | 2,77 | 2,77 | 00:00:00 | 2005-08-24 | 2,72 | 2.300 | 2,77 | 2,72 | 2,77 | 00:00:00 | 2005-08-25 | 2,72 | 700 | 2,75 | 2,72 | 2,75 | 00:00:00 | 2005-08-26 | 2,72 | 0 | 2,72 | 2,72 | 2,72 | 00:00:00 | 2005-08-29 | 2,73 | 3.500 | 2,80 | 2,71 | 2,71 | 00:00:00 | 2005-08-30 | 2,74 | 100 | 2,83 | 2,74 | 2,83 | 00:00:00 | 2005-08-31 | 2,74 | 3.100 | 2,80 | 2,73 | 2,74 | 00:00:00 | 2005-09-01 | 2,80 | 3.500 | 2,80 | 2,72 | 2,72 | 00:00:00 | 2005-09-02 | 2,78 | 300 | 2,80 | 2,78 | 2,80 | 00:00:00 | 2005-09-05 | 2,78 | 2.600 | 2,78 | 2,73 | 2,78 | 00:00:00 | 2005-09-06 | 2,79 | 6.800 | 2,79 | 2,75 | 2,75 | 00:00:00 | 2005-09-07 | 2,75 | 2.700 | 2,79 | 2,74 | 2,76 | 00:00:00 | 2005-09-08 | 2,75 | 600 | 2,79 | 2,75 | 2,79 | 00:00:00 | 2005-09-09 | 2,75 | 800 | 2,75 | 2,75 | 2,75 | 00:00:00 | 2005-09-12 | 2,75 | 2.100 | 2,79 | 2,75 | 2,79 | 00:00:00 | 2005-09-13 | 2,77 | 1.900 | 2,80 | 2,76 | 2,76 | 00:00:00 | 2005-09-14 | 2,80 | 1.000 | 2,80 | 2,77 | 2,77 | 00:00:00 | 2005-09-15 | 2,85 | 3.300 | 2,85 | 2,77 | 2,77 | 00:00:00 | 2005-09-16 | 2,85 | 9.800 | 2,90 | 2,81 | 2,85 | 00:00:00 | 2005-09-19 | 2,80 | 800 | 2,85 | 2,80 | 2,80 | 00:00:00 | 2005-09-20 | 2,80 | 600 | 2,80 | 2,76 | 2,76 | 00:00:00 | 2005-09-21 | 2,77 | 1.000 | 2,86 | 2,76 | 2,85 | 00:00:00 | 2005-09-22 | 2,78 | 1.000 | 2,78 | 2,78 | 2,78 | 00:00:00 | 2005-09-23 | 2,75 | 0 | 2,85 | 2,75 | 2,75 | 00:00:00 | 2005-09-26 | 2,75 | 3.700 | 2,75 | 2,75 | 2,75 | 00:00:00 | 2005-09-27 | 2,76 | 1.000 | 2,76 | 2,76 | 2,76 | 00:00:00 | 2005-09-28 | 2,75 | 1.000 | 2,76 | 2,75 | 2,76 | 00:00:00 | 2005-09-29 | 2,81 | 1.700 | 2,83 | 2,75 | 2,75 | 00:00:00 | 2005-09-30 | 2,78 | 15.300 | 2,78 | 2,70 | 2,70 | 00:00:00 | 2005-10-03 | 2,70 | 3.100 | 2,74 | 2,70 | 2,74 | 00:00:00 | 2005-10-04 | 2,70 | 1.400 | 2,77 | 2,70 | 2,70 | 00:00:00 | 2005-10-05 | 2,70 | 100 | 2,70 | 2,70 | 2,70 | 00:00:00 | 2005-10-06 | 2,70 | 2.900 | 2,77 | 2,70 | 2,70 | 00:00:00 | 2005-10-07 | 2,71 | 2.500 | 2,78 | 2,70 | 2,70 | 00:00:00 | 2005-10-10 | 2,75 | 6.000 | 2,77 | 2,70 | 2,77 | 00:00:00 | 2005-10-11 | 2,70 | 2.200 | 2,75 | 2,70 | 2,72 | 00:00:00 | 2005-10-12 | 2,71 | 100 | 2,77 | 2,70 | 2,77 | 00:00:00 | 2005-10-13 | 2,77 | 1.500 | 2,77 | 2,70 | 2,71 | 00:00:00 | 2005-10-14 | 2,70 | 0 | 2,70 | 2,70 | 2,70 | 00:00:00 | 2005-10-17 | 2,70 | 600 | 2,70 | 2,70 | 2,70 | 00:00:00 | 2005-10-18 | 2,75 | 1.300 | 2,75 | 2,66 | 2,66 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|