|
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 2024-05-04 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2006-06-07 | 2,70 | 4.700 | 2,70 | 2,63 | 2,63 | 00:00:00 | 2006-06-08 | 2,67 | 1.300 | 2,70 | 2,67 | 2,67 | 00:00:00 | 2006-06-09 | 2,71 | 500 | 2,71 | 2,68 | 2,68 | 00:00:00 | 2006-06-12 | 2,68 | 1.400 | 2,73 | 2,68 | 2,73 | 00:00:00 | 2006-06-13 | 2,71 | 3.300 | 2,71 | 2,70 | 2,70 | 00:00:00 | 2006-06-14 | 2,71 | 700 | 2,71 | 2,71 | 2,71 | 00:00:00 | 2006-06-16 | 2,74 | 0 | 2,74 | 2,68 | 2,70 | 00:00:00 | 2006-06-19 | 2,75 | 4.900 | 2,75 | 2,70 | 2,70 | 00:00:00 | 2006-06-20 | 2,75 | 1.100 | 2,75 | 2,70 | 2,70 | 00:00:00 | 2006-06-21 | 2,87 | 70.600 | 2,87 | 2,70 | 2,75 | 00:00:00 | 2006-06-22 | 2,83 | 400 | 2,83 | 2,83 | 2,83 | 00:00:00 | 2006-06-23 | 2,75 | 200 | 2,75 | 2,74 | 2,74 | 00:00:00 | 2006-06-26 | 2,78 | 2.600 | 2,78 | 2,76 | 2,76 | 00:00:00 | 2006-06-27 | 2,79 | 1.500 | 2,81 | 2,76 | 2,76 | 00:00:00 | 2006-06-28 | 2,70 | 1.100 | 2,78 | 2,70 | 2,71 | 00:00:00 | 2006-06-29 | 2,70 | 1.800 | 2,78 | 2,70 | 2,78 | 00:00:00 | 2006-06-30 | 2,70 | 0 | 2,75 | 2,70 | 2,70 | 00:00:00 | 2006-07-03 | 2,73 | 800 | 2,75 | 2,71 | 2,75 | 00:00:00 | 2006-07-04 | 2,72 | 500 | 2,75 | 2,72 | 2,72 | 00:00:00 | 2006-07-05 | 2,75 | 200 | 2,75 | 2,75 | 2,75 | 00:00:00 | 2006-07-06 | 2,72 | 300 | 2,72 | 2,72 | 2,72 | 00:00:00 | 2006-07-07 | 2,72 | 100 | 2,72 | 2,64 | 2,72 | 00:00:00 | 2006-07-10 | 2,72 | 800 | 2,72 | 2,64 | 2,72 | 00:00:00 | 2006-07-11 | 2,75 | 100 | 2,75 | 2,75 | 2,75 | 00:00:00 | 2006-07-12 | 2,70 | 400 | 2,79 | 2,70 | 2,79 | 00:00:00 | 2006-07-13 | 2,71 | 300 | 2,71 | 2,71 | 2,71 | 00:00:00 | 2006-07-14 | 2,79 | 200 | 2,79 | 2,71 | 2,71 | 00:00:00 | 2006-07-17 | 2,72 | 200 | 2,75 | 2,72 | 2,75 | 00:00:00 | 2006-07-18 | 2,72 | 300 | 2,72 | 2,72 | 2,72 | 00:00:00 | 2006-07-19 | 2,72 | 0 | 2,72 | 2,72 | 2,72 | 00:00:00 | 2006-07-20 | 2,72 | 0 | 2,75 | 2,72 | 2,75 | 00:00:00 | 2006-07-21 | 2,72 | 0 | 2,72 | 2,72 | 2,72 | 00:00:00 | 2006-07-24 | 2,69 | 100 | 2,69 | 2,69 | 2,69 | 00:00:00 | 2006-07-25 | 2,70 | 100 | 2,70 | 2,69 | 2,69 | 00:00:00 | 2006-07-26 | 2,75 | 500 | 2,75 | 2,70 | 2,70 | 00:00:00 | 2006-07-27 | 2,69 | 300 | 2,70 | 2,69 | 2,70 | 00:00:00 | 2006-07-28 | 2,69 | 0 | 2,69 | 2,69 | 2,69 | 00:00:00 | 2006-07-31 | 2,69 | 3.500 | 2,72 | 2,69 | 2,69 | 00:00:00 | 2006-08-01 | 2,69 | 0 | 2,69 | 2,69 | 2,69 | 00:00:00 | 2006-08-02 | 2,69 | 500 | 2,75 | 2,66 | 2,75 | 00:00:00 | 2006-08-03 | 2,70 | 200 | 2,70 | 2,70 | 2,70 | 00:00:00 | 2006-08-04 | 2,70 | 100 | 2,70 | 2,70 | 2,70 | 00:00:00 | 2006-08-07 | 2,70 | 100 | 2,70 | 2,70 | 2,70 | 00:00:00 | 2006-08-08 | 2,71 | 1.700 | 2,81 | 2,71 | 2,75 | 00:00:00 | 2006-08-09 | 2,72 | 0 | 2,84 | 2,72 | 2,84 | 00:00:00 | 2006-08-10 | 2,75 | 500 | 2,75 | 2,72 | 2,72 | 00:00:00 | 2006-08-11 | 2,90 | 1.300 | 2,90 | 2,78 | 2,78 | 00:00:00 | 2006-08-14 | 2,88 | 900 | 2,88 | 2,88 | 2,88 | 00:00:00 | 2006-08-15 | 2,90 | 1.000 | 2,90 | 2,80 | 2,80 | 00:00:00 | 2006-08-16 | 2,80 | 1.100 | 2,90 | 2,80 | 2,80 | 00:00:00 | 2006-08-17 | 2,82 | 100 | 2,82 | 2,82 | 2,82 | 00:00:00 | 2006-08-18 | 2,81 | 100 | 2,81 | 2,81 | 2,81 | 00:00:00 | 2006-08-21 | 2,89 | 5.300 | 2,90 | 2,82 | 2,90 | 00:00:00 | 2006-08-22 | 2,83 | 100 | 2,88 | 2,83 | 2,83 | 00:00:00 | 2006-08-23 | 2,84 | 2.000 | 2,85 | 2,84 | 2,85 | 00:00:00 | 2006-08-24 | 2,88 | 300 | 2,90 | 2,84 | 2,84 | 00:00:00 | 2006-08-25 | 2,86 | 3.200 | 2,90 | 2,86 | 2,88 | 00:00:00 | 2006-08-28 | 2,83 | 1.900 | 2,92 | 2,79 | 2,90 | 00:00:00 | 2006-08-29 | 2,83 | 200 | 2,83 | 2,82 | 2,82 | 00:00:00 | 2006-08-30 | 2,85 | 400 | 2,85 | 2,85 | 2,85 | 00:00:00 | 2006-08-31 | 2,85 | 1.300 | 2,86 | 2,85 | 2,85 | 00:00:00 | 2006-09-01 | 2,85 | 2.700 | 2,85 | 2,85 | 2,85 | 00:00:00 | 2006-09-04 | 2,81 | 7.400 | 2,85 | 2,81 | 2,85 | 00:00:00 | 2006-09-05 | 2,81 | 1.100 | 2,81 | 2,81 | 2,81 | 00:00:00 | 2006-09-06 | 2,80 | 500 | 2,81 | 2,80 | 2,81 | 00:00:00 | 2006-09-07 | 2,80 | 300 | 2,80 | 2,80 | 2,80 | 00:00:00 | 2006-09-08 | 2,85 | 9.300 | 2,85 | 2,80 | 2,85 | 00:00:00 | 2006-09-11 | 2,85 | 10.800 | 2,86 | 2,85 | 2,85 | 00:00:00 | 2006-09-12 | 2,85 | 19.000 | 2,95 | 2,81 | 2,85 | 00:00:00 | 2006-09-13 | 2,89 | 6.700 | 2,99 | 2,88 | 2,99 | 00:00:00 | 2006-09-14 | 2,90 | 3.900 | 2,90 | 2,81 | 2,81 | 00:00:00 | 2006-09-15 | 2,84 | 0 | 2,93 | 2,84 | 2,93 | 00:00:00 | 2006-09-18 | 2,90 | 1.300 | 2,90 | 2,90 | 2,90 | 00:00:00 | 2006-09-19 | 2,80 | 11.000 | 2,88 | 2,76 | 2,81 | 00:00:00 | 2006-09-20 | 2,88 | 11.000 | 2,88 | 2,79 | 2,80 | 00:00:00 | 2006-09-21 | 2,81 | 10.800 | 2,81 | 2,78 | 2,80 | 00:00:00 | 2006-09-22 | 2,84 | 1.000 | 2,89 | 2,80 | 2,80 | 00:00:00 | 2006-09-25 | 2,85 | 13.100 | 2,90 | 2,85 | 2,85 | 00:00:00 | 2006-09-26 | 2,85 | 600 | 2,90 | 2,85 | 2,90 | 00:00:00 | 2006-09-27 | 2,95 | 16.900 | 2,95 | 2,85 | 2,90 | 00:00:00 | 2006-09-28 | 2,87 | 1.100 | 2,87 | 2,87 | 2,87 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|