|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-22 | 3,03 | 1 | 3,10 | 3,03 | 3,09 | 00:00:00 | | 2001-08-23 | 3,01 | 1 | 3,01 | 3,00 | 3,01 | 00:00:00 | | 2001-08-24 | 3,00 | 10 | 3,07 | 3,00 | 3,02 | 00:00:00 | | 2001-08-27 | 3,11 | 5 | 3,12 | 3,00 | 3,00 | 00:00:00 | | 2001-08-28 | 3,09 | 0 | 3,10 | 3,02 | 3,10 | 00:00:00 | | 2001-08-29 | 3,12 | 8 | 3,12 | 3,01 | 3,09 | 00:00:00 | | 2001-08-30 | 3,07 | 11 | 3,14 | 3,06 | 3,06 | 00:00:00 | | 2001-08-31 | 3,05 | 17 | 3,15 | 3,05 | 3,08 | 00:00:00 | | 2001-09-03 | 3,15 | 12 | 3,15 | 3,10 | 3,10 | 00:00:00 | | 2001-09-04 | 3,19 | 10 | 3,20 | 3,11 | 3,20 | 00:00:00 | | 2001-09-05 | 3,17 | 16 | 3,17 | 3,06 | 3,07 | 00:00:00 | | 2001-09-06 | 3,09 | 0 | 3,09 | 3,09 | 3,09 | 00:00:00 | | 2001-09-07 | 3,05 | 29 | 3,07 | 3,05 | 3,07 | 00:00:00 | | 2001-09-10 | 3,04 | 20 | 3,14 | 3,04 | 3,14 | 00:00:00 | | 2001-09-11 | 3,04 | 12 | 3,06 | 3,04 | 3,05 | 00:00:00 | | 2001-09-12 | 3,00 | 43 | 3,04 | 3,00 | 3,04 | 00:00:00 | | 2001-09-13 | 3,04 | 2 | 3,09 | 3,01 | 3,01 | 00:00:00 | | 2001-09-14 | 3,01 | 6 | 3,04 | 3,01 | 3,04 | 00:00:00 | | 2001-09-17 | 3,00 | 21 | 3,00 | 2,71 | 3,00 | 00:00:00 | | 2001-09-18 | 2,99 | 3 | 3,00 | 2,80 | 2,80 | 00:00:00 | | 2001-09-19 | 3,00 | 16 | 3,00 | 2,84 | 2,94 | 00:00:00 | | 2001-09-20 | 2,95 | 4 | 3,00 | 2,91 | 2,99 | 00:00:00 | | 2001-09-21 | 2,82 | 0 | 2,88 | 2,82 | 2,88 | 00:00:00 | | 2001-09-24 | 2,95 | 3 | 3,00 | 2,82 | 3,00 | 00:00:00 | | 2001-09-25 | 3,00 | 15 | 3,01 | 3,00 | 3,00 | 00:00:00 | | 2001-09-26 | 2,95 | 5 | 2,99 | 2,83 | 2,91 | 00:00:00 | | 2001-09-27 | 2,98 | 6 | 2,98 | 2,94 | 2,96 | 00:00:00 | | 2001-09-28 | 2,85 | 12 | 2,94 | 2,85 | 2,94 | 00:00:00 | | 2001-10-01 | 2,92 | 1 | 2,93 | 2,92 | 2,93 | 00:00:00 | | 2001-10-02 | 2,94 | 3 | 2,95 | 2,91 | 2,93 | 00:00:00 | | 2001-10-03 | 2,97 | 5 | 2,97 | 2,93 | 2,94 | 00:00:00 | | 2001-10-04 | 3,00 | 8 | 3,00 | 2,97 | 2,97 | 00:00:00 | | 2001-10-08 | 2,92 | 6 | 2,99 | 2,92 | 2,97 | 00:00:00 | | 2001-10-09 | 2,90 | 18 | 2,92 | 2,90 | 2,92 | 00:00:00 | | 2001-10-10 | 2,92 | 0 | 2,92 | 2,89 | 2,92 | 00:00:00 | | 2001-10-11 | 2,95 | 48 | 2,98 | 2,90 | 2,92 | 00:00:00 | | 2001-10-12 | 2,98 | 8 | 2,98 | 2,90 | 2,94 | 00:00:00 | | 2001-10-15 | 2,90 | 33 | 2,93 | 2,88 | 2,91 | 00:00:00 | | 2001-10-16 | 2,91 | 12 | 2,99 | 2,90 | 2,90 | 00:00:00 | | 2001-10-17 | 2,83 | 11 | 2,84 | 2,83 | 2,84 | 00:00:00 | | 2001-10-18 | 2,96 | 4 | 2,96 | 2,83 | 2,83 | 00:00:00 | | 2001-10-19 | 2,94 | 0 | 2,94 | 2,85 | 2,85 | 00:00:00 | | 2001-10-22 | 2,82 | 0 | 2,82 | 2,81 | 2,82 | 00:00:00 | | 2001-10-23 | 2,80 | 1 | 2,81 | 2,80 | 2,81 | 00:00:00 | | 2001-10-24 | 2,83 | 6 | 2,87 | 2,83 | 2,83 | 00:00:00 | | 2001-10-26 | 2,83 | 1 | 2,87 | 2,83 | 2,83 | 00:00:00 | | 2001-10-29 | 2,86 | 0 | 2,86 | 2,83 | 2,83 | 00:00:00 | | 2001-10-30 | 2,85 | 1 | 2,85 | 2,81 | 2,81 | 00:00:00 | | 2001-10-31 | 2,81 | 6 | 2,84 | 2,81 | 2,82 | 00:00:00 | | 2001-11-02 | 2,84 | 2 | 2,84 | 2,82 | 2,84 | 00:00:00 | | 2001-11-05 | 2,84 | 0 | 2,84 | 2,82 | 2,82 | 00:00:00 | | 2001-11-06 | 2,82 | 2 | 2,84 | 2,82 | 2,84 | 00:00:00 | | 2001-11-07 | 2,85 | 11 | 2,85 | 2,82 | 2,82 | 00:00:00 | | 2001-11-08 | 2,90 | 6 | 2,90 | 2,82 | 2,85 | 00:00:00 | | 2001-11-09 | 2,89 | 5 | 2,89 | 2,81 | 2,81 | 00:00:00 | | 2001-11-12 | 2,80 | 30 | 2,83 | 2,48 | 2,83 | 00:00:00 | | 2001-11-13 | 2,74 | 2 | 2,85 | 2,73 | 2,73 | 00:00:00 | | 2001-11-14 | 2,75 | 1 | 2,75 | 2,75 | 2,75 | 00:00:00 | | 2001-11-15 | 2,81 | 5 | 2,85 | 2,71 | 2,71 | 00:00:00 | | 2001-11-16 | 2,75 | 4 | 2,83 | 2,75 | 2,82 | 00:00:00 | | 2001-11-19 | 2,83 | 0 | 2,83 | 2,83 | 2,83 | 00:00:00 | | 2001-11-20 | 2,87 | 28 | 2,87 | 2,80 | 2,85 | 00:00:00 | | 2001-11-21 | 2,80 | 0 | 2,80 | 2,80 | 2,80 | 00:00:00 | | 2001-11-22 | 2,76 | 18 | 2,86 | 2,75 | 2,85 | 00:00:00 | | 2001-11-23 | 2,78 | 0 | 2,78 | 2,75 | 2,75 | 00:00:00 | | 2001-11-26 | 2,79 | 0 | 2,79 | 2,77 | 2,77 | 00:00:00 | | 2001-11-27 | 2,82 | 2 | 2,85 | 2,76 | 2,77 | 00:00:00 | | 2001-11-28 | 2,79 | 5 | 2,80 | 2,72 | 2,75 | 00:00:00 | | 2001-11-29 | 2,77 | 1 | 2,77 | 2,70 | 2,72 | 00:00:00 | | 2001-11-30 | 2,61 | 2 | 2,70 | 2,44 | 2,70 | 00:00:00 | | 2001-12-03 | 2,64 | 1 | 2,64 | 2,60 | 2,60 | 00:00:00 | | 2001-12-04 | 2,79 | 7 | 2,79 | 2,62 | 2,74 | 00:00:00 | | 2001-12-05 | 2,74 | 6 | 2,74 | 2,62 | 2,63 | 00:00:00 | | 2001-12-06 | 2,64 | 3 | 2,73 | 2,64 | 2,72 | 00:00:00 | | 2001-12-07 | 2,71 | 0 | 2,72 | 2,71 | 2,72 | 00:00:00 | | 2001-12-10 | 2,73 | 22 | 2,73 | 2,71 | 2,73 | 00:00:00 | | 2001-12-11 | 2,74 | 2 | 2,74 | 2,72 | 2,72 | 00:00:00 | | 2001-12-12 | 2,71 | 14 | 2,74 | 2,60 | 2,74 | 00:00:00 | | 2001-12-13 | 2,76 | 13 | 2,76 | 2,60 | 2,60 | 00:00:00 | | 2001-12-14 | 2,71 | 3 | 2,71 | 2,61 | 2,67 | 00:00:00 | | 2001-12-17 | 2,63 | 6 | 2,71 | 2,58 | 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 > >> |
|
