|
 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 | | 2001-04-24 | 3,37 | 7 | 3,37 | 3,15 | 3,35 | 00:00:00 | | 2001-04-26 | 3,34 | 9 | 3,45 | 3,34 | 3,45 | 00:00:00 | | 2001-04-27 | 3,35 | 11 | 3,35 | 3,30 | 3,30 | 00:00:00 | | 2001-04-30 | 3,29 | 26 | 3,32 | 3,23 | 3,32 | 00:00:00 | | 2001-05-02 | 3,32 | 14 | 3,33 | 3,21 | 3,30 | 00:00:00 | | 2001-05-03 | 3,28 | 40 | 3,33 | 3,11 | 3,33 | 00:00:00 | | 2001-05-04 | 3,40 | 27 | 3,48 | 3,21 | 3,30 | 00:00:00 | | 2001-05-07 | 3,45 | 1 | 3,45 | 3,30 | 3,31 | 00:00:00 | | 2001-05-08 | 3,35 | 7 | 3,46 | 3,35 | 3,45 | 00:00:00 | | 2001-05-09 | 3,30 | 34 | 3,50 | 3,30 | 3,35 | 00:00:00 | | 2001-05-10 | 3,35 | 9 | 3,40 | 3,28 | 3,28 | 00:00:00 | | 2001-05-11 | 3,23 | 9 | 3,40 | 3,22 | 3,40 | 00:00:00 | | 2001-05-14 | 3,27 | 9 | 3,28 | 3,22 | 3,28 | 00:00:00 | | 2001-05-15 | 3,27 | 10 | 3,29 | 3,21 | 3,22 | 00:00:00 | | 2001-05-16 | 3,38 | 22 | 3,38 | 3,21 | 3,27 | 00:00:00 | | 2001-05-17 | 3,25 | 4 | 3,30 | 3,20 | 3,30 | 00:00:00 | | 2001-05-18 | 3,17 | 10 | 3,20 | 3,16 | 3,16 | 00:00:00 | | 2001-05-21 | 3,12 | 13 | 3,13 | 3,06 | 3,06 | 00:00:00 | | 2001-05-22 | 3,16 | 7 | 3,18 | 3,10 | 3,10 | 00:00:00 | | 2001-05-23 | 3,11 | 21 | 3,33 | 3,11 | 3,15 | 00:00:00 | | 2001-05-24 | 3,11 | 1 | 3,23 | 3,08 | 3,08 | 00:00:00 | | 2001-05-25 | 3,21 | 0 | 3,21 | 3,21 | 3,21 | 00:00:00 | | 2001-05-28 | 3,21 | 0 | 3,22 | 3,21 | 3,21 | 00:00:00 | | 2001-05-29 | 3,05 | 10 | 3,21 | 3,04 | 3,21 | 00:00:00 | | 2001-05-30 | 3,17 | 50 | 3,17 | 3,15 | 3,15 | 00:00:00 | | 2001-05-31 | 3,15 | 9 | 3,15 | 3,10 | 3,15 | 00:00:00 | | 2001-06-01 | 3,18 | 0 | 3,18 | 3,11 | 3,15 | 00:00:00 | | 2001-06-04 | 3,25 | 2 | 3,25 | 3,23 | 3,23 | 00:00:00 | | 2001-06-05 | 3,27 | 4 | 3,27 | 3,20 | 3,20 | 00:00:00 | | 2001-06-06 | 3,25 | 2 | 3,27 | 3,18 | 3,27 | 00:00:00 | | 2001-06-07 | 3,15 | 6 | 3,19 | 3,15 | 3,19 | 00:00:00 | | 2001-06-08 | 3,16 | 7 | 3,25 | 3,16 | 3,24 | 00:00:00 | | 2001-06-11 | 3,16 | 1 | 3,27 | 3,16 | 3,23 | 00:00:00 | | 2001-06-12 | 3,11 | 13 | 3,11 | 3,10 | 3,10 | 00:00:00 | | 2001-06-13 | 3,17 | 25 | 3,17 | 3,10 | 3,10 | 00:00:00 | | 2001-06-15 | 3,15 | 2 | 3,17 | 3,02 | 3,10 | 00:00:00 | | 2001-06-18 | 3,15 | 2 | 3,16 | 3,11 | 3,11 | 00:00:00 | | 2001-06-19 | 3,10 | 3 | 3,11 | 3,10 | 3,11 | 00:00:00 | | 2001-06-20 | 3,15 | 2 | 3,16 | 3,03 | 3,16 | 00:00:00 | | 2001-06-21 | 3,05 | 1 | 3,12 | 3,04 | 3,04 | 00:00:00 | | 2001-06-22 | 3,03 | 4 | 3,14 | 3,03 | 3,14 | 00:00:00 | | 2001-06-25 | 3,08 | 1 | 3,08 | 3,05 | 3,05 | 00:00:00 | | 2001-06-26 | 3,13 | 1 | 3,13 | 3,08 | 3,08 | 00:00:00 | | 2001-06-27 | 3,18 | 5 | 3,27 | 3,03 | 3,10 | 00:00:00 | | 2001-06-28 | 3,20 | 5 | 3,24 | 3,07 | 3,10 | 00:00:00 | | 2001-06-29 | 3,22 | 1 | 3,23 | 3,11 | 3,22 | 00:00:00 | | 2001-07-02 | 3,20 | 1 | 3,21 | 3,15 | 3,21 | 00:00:00 | | 2001-07-03 | 3,11 | 10 | 3,20 | 3,10 | 3,20 | 00:00:00 | | 2001-07-04 | 3,21 | 5 | 3,25 | 3,12 | 3,25 | 00:00:00 | | 2001-07-05 | 3,21 | 3 | 3,21 | 3,21 | 3,21 | 00:00:00 | | 2001-07-06 | 3,15 | 7 | 3,22 | 3,14 | 3,22 | 00:00:00 | | 2001-07-09 | 3,13 | 4 | 3,15 | 3,07 | 3,15 | 00:00:00 | | 2001-07-10 | 3,14 | 1 | 3,14 | 3,08 | 3,08 | 00:00:00 | | 2001-07-11 | 3,11 | 2 | 3,15 | 3,10 | 3,10 | 00:00:00 | | 2001-07-12 | 3,20 | 11 | 3,20 | 3,10 | 3,11 | 00:00:00 | | 2001-07-13 | 3,19 | 2 | 3,20 | 3,12 | 3,13 | 00:00:00 | | 2001-07-16 | 3,14 | 0 | 3,14 | 3,12 | 3,12 | 00:00:00 | | 2001-07-17 | 3,16 | 5 | 3,21 | 3,16 | 3,19 | 00:00:00 | | 2001-07-18 | 3,15 | 8 | 3,21 | 3,15 | 3,16 | 00:00:00 | | 2001-07-19 | 3,21 | 3 | 3,21 | 3,20 | 3,21 | 00:00:00 | | 2001-07-20 | 3,25 | 74 | 3,49 | 3,21 | 3,21 | 00:00:00 | | 2001-07-23 | 3,30 | 10 | 3,31 | 3,25 | 3,31 | 00:00:00 | | 2001-07-24 | 3,27 | 6 | 3,33 | 3,16 | 3,33 | 00:00:00 | | 2001-07-25 | 3,22 | 8 | 3,29 | 3,12 | 3,29 | 00:00:00 | | 2001-07-26 | 3,23 | 1 | 3,24 | 3,13 | 3,14 | 00:00:00 | | 2001-07-27 | 3,19 | 1 | 3,23 | 3,19 | 3,23 | 00:00:00 | | 2001-07-30 | 3,17 | 3 | 3,17 | 3,13 | 3,17 | 00:00:00 | | 2001-08-01 | 3,18 | 1 | 3,18 | 3,14 | 3,15 | 00:00:00 | | 2001-08-02 | 3,15 | 11 | 3,20 | 3,14 | 3,16 | 00:00:00 | | 2001-08-03 | 3,08 | 11 | 3,15 | 3,08 | 3,14 | 00:00:00 | | 2001-08-06 | 3,07 | 1 | 3,10 | 3,06 | 3,08 | 00:00:00 | | 2001-08-07 | 3,12 | 65 | 3,18 | 3,04 | 3,06 | 00:00:00 | | 2001-08-08 | 3,05 | 7 | 3,12 | 3,05 | 3,12 | 00:00:00 | | 2001-08-10 | 3,03 | 9 | 3,07 | 3,03 | 3,07 | 00:00:00 | | 2001-08-13 | 3,01 | 0 | 3,10 | 3,01 | 3,03 | 00:00:00 | | 2001-08-14 | 3,01 | 2 | 3,10 | 3,01 | 3,01 | 00:00:00 | | 2001-08-16 | 3,12 | 12 | 3,12 | 3,07 | 3,12 | 00:00:00 | | 2001-08-17 | 3,11 | 1 | 3,11 | 3,02 | 3,02 | 00:00:00 | | 2001-08-20 | 3,01 | 5 | 3,01 | 3,01 | 3,01 | 00:00:00 | | 2001-08-21 | 3,01 | 25 | 3,14 | 3,00 | 3,02 | 00:00:00 | | 2001-08-22 | 3,03 | 1 | 3,10 | 3,03 | 3,09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
