|
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 2024-04-24 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2006-02-10 | 2,61 | 1.300 | 2,61 | 2,61 | 2,61 | 00:00:00 | 2006-02-13 | 2,61 | 800 | 2,63 | 2,60 | 2,60 | 00:00:00 | 2006-02-14 | 2,61 | 300 | 2,65 | 2,61 | 2,61 | 00:00:00 | 2006-02-15 | 2,61 | 100 | 2,61 | 2,61 | 2,61 | 00:00:00 | 2006-02-16 | 2,61 | 900 | 2,61 | 2,61 | 2,61 | 00:00:00 | 2006-02-17 | 2,61 | 2.800 | 2,61 | 2,60 | 2,61 | 00:00:00 | 2006-02-20 | 2,60 | 300 | 2,62 | 2,60 | 2,62 | 00:00:00 | 2006-02-21 | 2,64 | 1.000 | 2,64 | 2,63 | 2,63 | 00:00:00 | 2006-02-22 | 2,58 | 3.300 | 2,65 | 2,58 | 2,64 | 00:00:00 | 2006-02-23 | 2,67 | 800 | 2,67 | 2,65 | 2,65 | 00:00:00 | 2006-02-24 | 2,67 | 2.500 | 2,67 | 2,58 | 2,63 | 00:00:00 | 2006-02-27 | 2,66 | 5.900 | 2,70 | 2,58 | 2,58 | 00:00:00 | 2006-02-28 | 2,71 | 1.100 | 2,71 | 2,70 | 2,70 | 00:00:00 | 2006-03-01 | 2,74 | 4.000 | 2,75 | 2,74 | 2,74 | 00:00:00 | 2006-03-02 | 2,75 | 1.700 | 2,79 | 2,70 | 2,78 | 00:00:00 | 2006-03-03 | 2,75 | 3.500 | 2,78 | 2,75 | 2,77 | 00:00:00 | 2006-03-06 | 2,79 | 1.900 | 2,82 | 2,71 | 2,71 | 00:00:00 | 2006-03-07 | 2,77 | 7.100 | 2,85 | 2,75 | 2,75 | 00:00:00 | 2006-03-08 | 2,73 | 1.100 | 2,85 | 2,73 | 2,79 | 00:00:00 | 2006-03-09 | 2,70 | 10.400 | 2,75 | 2,70 | 2,73 | 00:00:00 | 2006-03-10 | 2,71 | 800 | 2,79 | 2,70 | 2,70 | 00:00:00 | 2006-03-13 | 2,76 | 2.300 | 2,81 | 2,70 | 2,70 | 00:00:00 | 2006-03-14 | 2,75 | 3.400 | 2,78 | 2,75 | 2,76 | 00:00:00 | 2006-03-15 | 2,73 | 9.200 | 2,80 | 2,73 | 2,80 | 00:00:00 | 2006-03-16 | 2,76 | 4.100 | 2,76 | 2,74 | 2,74 | 00:00:00 | 2006-03-17 | 2,79 | 2.800 | 2,79 | 2,75 | 2,75 | 00:00:00 | 2006-03-20 | 2,76 | 2.800 | 2,80 | 2,75 | 2,80 | 00:00:00 | 2006-03-21 | 2,83 | 5.200 | 2,83 | 2,76 | 2,76 | 00:00:00 | 2006-03-22 | 2,81 | 19.400 | 2,85 | 2,77 | 2,77 | 00:00:00 | 2006-03-23 | 2,81 | 7.600 | 2,81 | 2,77 | 2,80 | 00:00:00 | 2006-03-24 | 2,82 | 400 | 2,82 | 2,77 | 2,77 | 00:00:00 | 2006-03-27 | 2,86 | 3.000 | 2,86 | 2,82 | 2,82 | 00:00:00 | 2006-03-28 | 2,81 | 4.500 | 2,82 | 2,79 | 2,81 | 00:00:00 | 2006-03-29 | 2,86 | 2.700 | 2,86 | 2,81 | 2,81 | 00:00:00 | 2006-03-30 | 2,85 | 5.300 | 2,86 | 2,82 | 2,82 | 00:00:00 | 2006-03-31 | 2,85 | 3.800 | 2,89 | 2,85 | 2,87 | 00:00:00 | 2006-04-03 | 3,10 | 25.700 | 3,10 | 2,90 | 2,90 | 00:00:00 | 2006-04-04 | 3,53 | 61.600 | 3,78 | 3,10 | 3,10 | 00:00:00 | 2006-04-05 | 3,68 | 141.600 | 3,79 | 3,50 | 3,50 | 00:00:00 | 2006-04-06 | 3,32 | 88.800 | 3,75 | 3,09 | 3,74 | 00:00:00 | 2006-04-07 | 3,26 | 28.400 | 3,35 | 3,20 | 3,35 | 00:00:00 | 2006-04-10 | 2,75 | 78.600 | 2,83 | 2,70 | 2,73 | 00:00:00 | 2006-04-11 | 2,77 | 8.200 | 2,80 | 2,75 | 2,75 | 00:00:00 | 2006-04-12 | 2,75 | 13.800 | 2,81 | 2,75 | 2,80 | 00:00:00 | 2006-04-13 | 2,76 | 8.600 | 2,76 | 2,73 | 2,75 | 00:00:00 | 2006-04-18 | 2,70 | 8.700 | 2,71 | 2,68 | 2,70 | 00:00:00 | 2006-04-19 | 2,70 | 7.900 | 2,70 | 2,65 | 2,70 | 00:00:00 | 2006-04-20 | 2,66 | 8.500 | 2,70 | 2,66 | 2,70 | 00:00:00 | 2006-04-21 | 2,74 | 9.800 | 2,74 | 2,65 | 2,65 | 00:00:00 | 2006-04-24 | 2,65 | 4.500 | 2,73 | 2,64 | 2,73 | 00:00:00 | 2006-04-25 | 2,65 | 300 | 2,65 | 2,65 | 2,65 | 00:00:00 | 2006-04-26 | 2,70 | 1.400 | 2,72 | 2,61 | 2,62 | 00:00:00 | 2006-04-27 | 2,63 | 700 | 2,70 | 2,63 | 2,70 | 00:00:00 | 2006-04-28 | 2,72 | 3.700 | 2,72 | 2,65 | 2,65 | 00:00:00 | 2006-05-02 | 2,70 | 3.800 | 2,76 | 2,70 | 2,72 | 00:00:00 | 2006-05-03 | 2,66 | 10.700 | 2,68 | 2,65 | 2,66 | 00:00:00 | 2006-05-04 | 2,70 | 2.100 | 2,70 | 2,66 | 2,66 | 00:00:00 | 2006-05-05 | 2,66 | 12.700 | 2,75 | 2,62 | 2,70 | 00:00:00 | 2006-05-08 | 2,63 | 5.700 | 2,76 | 2,63 | 2,73 | 00:00:00 | 2006-05-09 | 2,65 | 7.400 | 2,69 | 2,63 | 2,69 | 00:00:00 | 2006-05-10 | 2,66 | 300 | 2,66 | 2,63 | 2,63 | 00:00:00 | 2006-05-11 | 2,62 | 14.000 | 2,63 | 2,61 | 2,63 | 00:00:00 | 2006-05-12 | 2,61 | 27.000 | 2,61 | 2,60 | 2,61 | 00:00:00 | 2006-05-15 | 2,60 | 5.900 | 2,61 | 2,60 | 2,61 | 00:00:00 | 2006-05-16 | 2,60 | 700 | 2,65 | 2,60 | 2,60 | 00:00:00 | 2006-05-17 | 2,60 | 2.900 | 2,60 | 2,55 | 2,60 | 00:00:00 | 2006-05-18 | 2,58 | 700 | 2,58 | 2,58 | 2,58 | 00:00:00 | 2006-05-19 | 2,57 | 1.000 | 2,57 | 2,57 | 2,57 | 00:00:00 | 2006-05-22 | 2,58 | 2.700 | 2,58 | 2,57 | 2,57 | 00:00:00 | 2006-05-23 | 2,59 | 5.900 | 2,62 | 2,58 | 2,58 | 00:00:00 | 2006-05-24 | 2,57 | 11.800 | 2,58 | 2,57 | 2,58 | 00:00:00 | 2006-05-25 | 2,57 | 200 | 2,58 | 2,57 | 2,58 | 00:00:00 | 2006-05-26 | 2,57 | 1.300 | 2,60 | 2,57 | 2,60 | 00:00:00 | 2006-05-29 | 2,58 | 0 | 2,58 | 2,58 | 2,58 | 00:00:00 | 2006-05-30 | 2,58 | 200 | 2,58 | 2,58 | 2,58 | 00:00:00 | 2006-05-31 | 2,60 | 2.300 | 2,60 | 2,58 | 2,58 | 00:00:00 | 2006-06-01 | 2,60 | 1.700 | 2,60 | 2,60 | 2,60 | 00:00:00 | 2006-06-02 | 2,66 | 800 | 2,66 | 2,60 | 2,64 | 00:00:00 | 2006-06-05 | 2,67 | 5.000 | 2,67 | 2,67 | 2,67 | 00:00:00 | 2006-06-06 | 2,62 | 400 | 2,67 | 2,61 | 2,67 | 00:00:00 | 2006-06-07 | 2,70 | 4.700 | 2,70 | 2,63 | 2,63 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|