|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-17 | 2,63 | 6 | 2,71 | 2,58 | 2,63 | 00:00:00 | | 2001-12-18 | 2,60 | 2 | 2,60 | 2,58 | 2,60 | 00:00:00 | | 2001-12-19 | 2,58 | 12 | 2,62 | 2,58 | 2,58 | 00:00:00 | | 2001-12-20 | 2,58 | 3 | 2,65 | 2,58 | 2,64 | 00:00:00 | | 2001-12-21 | 2,52 | 10 | 2,64 | 2,51 | 2,58 | 00:00:00 | | 2001-12-27 | 2,52 | 1 | 2,52 | 2,52 | 2,52 | 00:00:00 | | 2001-12-28 | 2,75 | 314 | 2,75 | 2,53 | 2,53 | 00:00:00 | | 2002-01-02 | 2,72 | 0 | 2,72 | 2,72 | 2,72 | 00:00:00 | | 2002-01-03 | 2,77 | 29 | 2,88 | 2,58 | 2,58 | 00:00:00 | | 2002-01-04 | 2,66 | 45 | 2,75 | 2,60 | 2,75 | 00:00:00 | | 2002-01-07 | 2,69 | 15 | 2,70 | 2,62 | 2,70 | 00:00:00 | | 2002-01-08 | 2,63 | 16 | 2,69 | 2,62 | 2,69 | 00:00:00 | | 2002-01-09 | 2,71 | 18 | 2,71 | 2,61 | 2,63 | 00:00:00 | | 2002-01-10 | 2,62 | 0 | 2,70 | 2,62 | 2,70 | 00:00:00 | | 2002-01-11 | 2,67 | 6 | 2,67 | 2,62 | 2,67 | 00:00:00 | | 2002-01-14 | 2,65 | 12 | 2,67 | 2,60 | 2,60 | 00:00:00 | | 2002-01-15 | 2,66 | 1 | 2,71 | 2,58 | 2,58 | 00:00:00 | | 2002-01-16 | 2,70 | 0 | 2,70 | 2,69 | 2,69 | 00:00:00 | | 2002-01-17 | 2,65 | 15 | 2,65 | 2,57 | 2,60 | 00:00:00 | | 2002-01-18 | 2,65 | 3 | 2,69 | 2,65 | 2,66 | 00:00:00 | | 2002-01-21 | 2,60 | 84 | 2,70 | 2,60 | 2,65 | 00:00:00 | | 2002-01-22 | 2,70 | 110 | 2,71 | 2,60 | 2,61 | 00:00:00 | | 2002-01-23 | 2,65 | 8 | 2,70 | 2,62 | 2,69 | 00:00:00 | | 2002-01-24 | 2,63 | 36 | 2,80 | 2,60 | 2,60 | 00:00:00 | | 2002-01-25 | 2,61 | 37 | 2,70 | 2,60 | 2,70 | 00:00:00 | | 2002-01-28 | 2,64 | 8 | 2,69 | 2,61 | 2,66 | 00:00:00 | | 2002-01-29 | 2,65 | 17 | 2,71 | 2,64 | 2,64 | 00:00:00 | | 2002-01-30 | 2,76 | 13 | 2,79 | 2,67 | 2,69 | 00:00:00 | | 2002-01-31 | 2,73 | 22 | 2,80 | 2,69 | 2,69 | 00:00:00 | | 2002-02-01 | 3,15 | 56 | 3,23 | 2,79 | 2,79 | 00:00:00 | | 2002-02-04 | 3,55 | 149 | 4,53 | 2,95 | 2,96 | 00:00:00 | | 2002-02-05 | 3,24 | 62 | 3,79 | 3,07 | 3,79 | 00:00:00 | | 2002-02-06 | 3,30 | 217 | 3,48 | 3,06 | 3,06 | 00:00:00 | | 2002-02-07 | 3,41 | 222 | 3,79 | 3,40 | 3,45 | 00:00:00 | | 2002-02-08 | 3,65 | 162 | 3,66 | 3,40 | 3,41 | 00:00:00 | | 2002-02-11 | 3,30 | 17 | 3,42 | 3,25 | 3,41 | 00:00:00 | | 2002-02-13 | 3,44 | 43 | 3,49 | 3,15 | 3,30 | 00:00:00 | | 2002-02-14 | 3,41 | 3 | 3,41 | 3,35 | 3,35 | 00:00:00 | | 2002-02-15 | 3,40 | 15 | 3,44 | 3,33 | 3,42 | 00:00:00 | | 2002-02-18 | 3,45 | 30 | 3,50 | 3,35 | 3,50 | 00:00:00 | | 2002-02-19 | 2,95 | 47 | 3,44 | 2,95 | 3,36 | 00:00:00 | | 2002-02-20 | 3,25 | 15 | 3,34 | 3,14 | 3,14 | 00:00:00 | | 2002-02-21 | 3,25 | 12 | 3,34 | 3,15 | 3,34 | 00:00:00 | | 2002-02-22 | 3,29 | 6 | 3,29 | 3,15 | 3,15 | 00:00:00 | | 2002-02-25 | 3,44 | 57 | 3,45 | 3,36 | 3,38 | 00:00:00 | | 2002-02-26 | 3,38 | 5 | 3,40 | 3,32 | 3,34 | 00:00:00 | | 2002-02-27 | 3,32 | 11 | 3,36 | 3,20 | 3,30 | 00:00:00 | | 2002-02-28 | 3,32 | 8 | 3,32 | 3,20 | 3,31 | 00:00:00 | | 2002-03-01 | 3,32 | 17 | 3,32 | 3,28 | 3,32 | 00:00:00 | | 2002-03-04 | 3,29 | 11 | 3,32 | 3,22 | 3,32 | 00:00:00 | | 2002-03-05 | 3,19 | 24 | 3,30 | 3,18 | 3,30 | 00:00:00 | | 2002-03-06 | 3,25 | 14 | 3,25 | 3,18 | 3,19 | 00:00:00 | | 2002-03-07 | 3,29 | 43 | 3,33 | 3,22 | 3,25 | 00:00:00 | | 2002-03-08 | 3,32 | 81 | 3,32 | 3,25 | 3,25 | 00:00:00 | | 2002-03-11 | 3,40 | 31 | 3,40 | 3,25 | 3,34 | 00:00:00 | | 2002-03-12 | 3,32 | 17 | 3,35 | 3,26 | 3,28 | 00:00:00 | | 2002-03-13 | 3,33 | 34 | 3,40 | 3,32 | 3,32 | 00:00:00 | | 2002-03-14 | 3,40 | 7 | 3,40 | 3,33 | 3,33 | 00:00:00 | | 2002-03-15 | 3,37 | 26 | 3,40 | 3,37 | 3,38 | 00:00:00 | | 2002-03-18 | 3,44 | 97 | 3,55 | 3,40 | 3,42 | 00:00:00 | | 2002-03-19 | 3,49 | 45 | 3,49 | 3,45 | 3,45 | 00:00:00 | | 2002-03-20 | 3,45 | 34 | 3,49 | 3,45 | 3,49 | 00:00:00 | | 2002-03-21 | 3,54 | 81 | 3,55 | 3,45 | 3,46 | 00:00:00 | | 2002-03-22 | 3,80 | 153 | 3,84 | 3,50 | 3,50 | 00:00:00 | | 2002-03-25 | 4,00 | 409 | 4,26 | 3,81 | 3,81 | 00:00:00 | | 2002-03-26 | 4,12 | 323 | 4,19 | 4,03 | 4,07 | 00:00:00 | | 2002-03-27 | 4,10 | 181 | 4,15 | 4,08 | 4,13 | 00:00:00 | | 2002-03-28 | 4,26 | 409 | 4,30 | 4,08 | 4,11 | 00:00:00 | | 2002-04-02 | 4,80 | 783 | 4,95 | 4,46 | 4,89 | 00:00:00 | | 2002-04-03 | 4,91 | 372 | 4,96 | 4,78 | 4,88 | 00:00:00 | | 2002-04-04 | 4,72 | 249 | 4,93 | 4,70 | 4,93 | 00:00:00 | | 2002-04-05 | 5,29 | 485 | 5,40 | 4,77 | 4,77 | 00:00:00 | | 2002-04-08 | 5,88 | 1.089 | 6,08 | 5,56 | 6,00 | 00:00:00 | | 2002-04-09 | 5,98 | 510 | 5,98 | 5,71 | 5,88 | 00:00:00 | | 2002-04-10 | 5,95 | 208 | 5,97 | 5,90 | 5,97 | 00:00:00 | | 2002-04-11 | 5,99 | 273 | 5,99 | 5,91 | 5,94 | 00:00:00 | | 2002-04-12 | 6,50 | 1.644 | 6,50 | 5,97 | 6,00 | 00:00:00 | | 2002-04-15 | 7,20 | 2.235 | 7,20 | 6,85 | 6,85 | 00:00:00 | | 2002-04-16 | 7,85 | 2.389 | 8,10 | 7,28 | 7,35 | 00:00:00 | | 2002-04-17 | 6,37 | 1.872 | 8,00 | 6,05 | 7,95 | 00:00:00 | | 2002-04-18 | 7,11 | 2.238 | 7,45 | 5,60 | 6,74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
