|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-08-16 | 2,95 | 5 | 3,03 | 2,95 | 2,99 | 00:00:00 | | 2002-08-19 | 3,03 | 17 | 3,03 | 2,95 | 2,95 | 00:00:00 | | 2002-08-20 | 3,05 | 51 | 3,06 | 2,96 | 2,97 | 00:00:00 | | 2002-08-21 | 3,06 | 42 | 3,06 | 2,96 | 2,97 | 00:00:00 | | 2002-08-22 | 2,97 | 7 | 3,06 | 2,97 | 3,06 | 00:00:00 | | 2002-08-23 | 3,04 | 20 | 3,04 | 3,00 | 3,00 | 00:00:00 | | 2002-08-26 | 2,99 | 5 | 3,04 | 2,99 | 3,04 | 00:00:00 | | 2002-08-27 | 3,10 | 51 | 3,10 | 3,00 | 3,00 | 00:00:00 | | 2002-08-28 | 3,08 | 16 | 3,08 | 3,00 | 3,01 | 00:00:00 | | 2002-08-29 | 3,05 | 6 | 3,08 | 3,05 | 3,05 | 00:00:00 | | 2002-08-30 | 3,05 | 12 | 3,05 | 3,02 | 3,05 | 00:00:00 | | 2002-09-02 | 3,09 | 32 | 3,09 | 3,04 | 3,04 | 00:00:00 | | 2002-09-03 | 3,09 | 30 | 3,09 | 3,05 | 3,09 | 00:00:00 | | 2002-09-04 | 3,00 | 26 | 3,05 | 3,00 | 3,05 | 00:00:00 | | 2002-09-05 | 3,01 | 9 | 3,01 | 3,00 | 3,00 | 00:00:00 | | 2002-09-06 | 2,98 | 93 | 3,01 | 2,98 | 3,01 | 00:00:00 | | 2002-09-09 | 2,97 | 11 | 2,97 | 2,97 | 2,97 | 00:00:00 | | 2002-09-10 | 2,95 | 15 | 2,97 | 2,95 | 2,97 | 00:00:00 | | 2002-09-11 | 2,99 | 10 | 2,99 | 2,90 | 2,93 | 00:00:00 | | 2002-09-12 | 2,95 | 0 | 3,00 | 2,95 | 3,00 | 00:00:00 | | 2002-09-13 | 2,90 | 21 | 3,00 | 2,90 | 3,00 | 00:00:00 | | 2002-09-16 | 2,89 | 6 | 2,90 | 2,76 | 2,90 | 00:00:00 | | 2002-09-17 | 2,80 | 0 | 2,87 | 2,80 | 2,80 | 00:00:00 | | 2002-09-18 | 2,78 | 14 | 2,87 | 2,78 | 2,87 | 00:00:00 | | 2002-09-19 | 2,70 | 40 | 2,78 | 2,70 | 2,78 | 00:00:00 | | 2002-09-20 | 2,55 | 17 | 2,65 | 2,55 | 2,62 | 00:00:00 | | 2002-09-23 | 2,70 | 19 | 2,77 | 2,51 | 2,59 | 00:00:00 | | 2002-09-24 | 2,65 | 62 | 2,67 | 2,60 | 2,67 | 00:00:00 | | 2002-09-25 | 2,70 | 35 | 2,70 | 2,60 | 2,67 | 00:00:00 | | 2002-09-26 | 2,78 | 25 | 2,78 | 2,65 | 2,66 | 00:00:00 | | 2002-09-27 | 2,78 | 21 | 2,78 | 2,74 | 2,78 | 00:00:00 | | 2002-09-30 | 2,80 | 45 | 2,80 | 2,72 | 2,75 | 00:00:00 | | 2002-10-01 | 2,85 | 22 | 2,85 | 2,70 | 2,85 | 00:00:00 | | 2002-10-02 | 2,94 | 38 | 2,99 | 2,85 | 2,89 | 00:00:00 | | 2002-10-03 | 2,95 | 11 | 3,00 | 2,94 | 2,94 | 00:00:00 | | 2002-10-04 | 2,99 | 11 | 3,00 | 2,97 | 2,97 | 00:00:00 | | 2002-10-07 | 3,30 | 174 | 3,40 | 3,03 | 3,33 | 00:00:00 | | 2002-10-08 | 3,25 | 157 | 3,49 | 3,20 | 3,45 | 00:00:00 | | 2002-10-09 | 3,25 | 19 | 3,33 | 3,25 | 3,25 | 00:00:00 | | 2002-10-10 | 3,24 | 2 | 3,30 | 3,24 | 3,30 | 00:00:00 | | 2002-10-11 | 3,08 | 152 | 3,22 | 3,00 | 3,22 | 00:00:00 | | 2002-10-14 | 3,10 | 49 | 3,18 | 3,07 | 3,07 | 00:00:00 | | 2002-10-15 | 3,20 | 64 | 3,20 | 3,10 | 3,10 | 00:00:00 | | 2002-10-16 | 3,12 | 31 | 3,20 | 3,10 | 3,20 | 00:00:00 | | 2002-10-17 | 3,30 | 65 | 3,30 | 3,12 | 3,12 | 00:00:00 | | 2002-10-18 | 3,25 | 69 | 3,30 | 3,12 | 3,30 | 00:00:00 | | 2002-10-21 | 3,20 | 60 | 3,28 | 3,15 | 3,25 | 00:00:00 | | 2002-10-22 | 3,24 | 2 | 3,24 | 3,20 | 3,20 | 00:00:00 | | 2002-10-23 | 3,24 | 39 | 3,24 | 3,14 | 3,20 | 00:00:00 | | 2002-10-24 | 3,24 | 20 | 3,25 | 3,17 | 3,23 | 00:00:00 | | 2002-10-25 | 3,24 | 52 | 3,26 | 3,15 | 3,22 | 00:00:00 | | 2002-10-28 | 3,21 | 115 | 3,30 | 3,15 | 3,24 | 00:00:00 | | 2002-10-29 | 3,24 | 7 | 3,27 | 3,19 | 3,27 | 00:00:00 | | 2002-10-30 | 3,23 | 5 | 3,25 | 3,19 | 3,23 | 00:00:00 | | 2002-10-31 | 3,21 | 9 | 3,23 | 3,18 | 3,18 | 00:00:00 | | 2002-11-04 | 3,10 | 73 | 3,17 | 3,10 | 3,17 | 00:00:00 | | 2002-11-05 | 3,10 | 50 | 3,12 | 3,10 | 3,11 | 00:00:00 | | 2002-11-06 | 3,06 | 20 | 3,15 | 3,01 | 3,15 | 00:00:00 | | 2002-11-07 | 3,02 | 28 | 3,09 | 3,02 | 3,06 | 00:00:00 | | 2002-11-08 | 3,08 | 31 | 3,15 | 3,02 | 3,04 | 00:00:00 | | 2002-11-11 | 3,04 | 10 | 3,08 | 3,02 | 3,08 | 00:00:00 | | 2002-11-12 | 3,03 | 20 | 3,11 | 3,02 | 3,03 | 00:00:00 | | 2002-11-13 | 3,03 | 12 | 3,07 | 3,03 | 3,03 | 00:00:00 | | 2002-11-14 | 3,10 | 6 | 3,10 | 3,07 | 3,07 | 00:00:00 | | 2002-11-15 | 3,10 | 40 | 3,10 | 3,10 | 3,10 | 00:00:00 | | 2002-11-18 | 3,12 | 11 | 3,12 | 3,10 | 3,10 | 00:00:00 | | 2002-11-19 | 3,07 | 10 | 3,10 | 3,07 | 3,10 | 00:00:00 | | 2002-11-20 | 3,07 | 1 | 3,09 | 3,07 | 3,09 | 00:00:00 | | 2002-11-21 | 3,03 | 166 | 3,08 | 3,00 | 3,07 | 00:00:00 | | 2002-11-22 | 3,08 | 30 | 3,09 | 3,04 | 3,09 | 00:00:00 | | 2002-11-25 | 3,09 | 14 | 3,09 | 3,02 | 3,08 | 00:00:00 | | 2002-11-26 | 3,16 | 330 | 3,25 | 3,06 | 3,09 | 00:00:00 | | 2002-11-27 | 3,11 | 113 | 3,25 | 3,07 | 3,25 | 00:00:00 | | 2002-11-28 | 3,15 | 24 | 3,15 | 3,10 | 3,12 | 00:00:00 | | 2002-11-29 | 3,15 | 50 | 3,18 | 3,10 | 3,10 | 00:00:00 | | 2002-12-02 | 3,25 | 357 | 3,50 | 3,25 | 3,32 | 00:00:00 | | 2002-12-03 | 3,30 | 99 | 3,37 | 3,26 | 3,30 | 00:00:00 | | 2002-12-04 | 3,23 | 47 | 3,33 | 3,21 | 3,33 | 00:00:00 | | 2002-12-05 | 3,22 | 102 | 3,23 | 3,18 | 3,23 | 00:00:00 | | 2002-12-06 | 3,20 | 62 | 3,28 | 3,18 | 3,23 | 00:00:00 | | 2002-12-09 | 3,05 | 126 | 3,10 | 3,01 | 3,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
