|
 SLB SAD - Sociedade Desportiva de Futebol - [Ticker: SLBEN.LS] |     | | Última Transacción | 0,650 | Hora de Cotización | 2012-05-23 - 17:07 | | Variación | +0,030 (+4,840%) | Rango 52 Semanas | [0,610 - 1,420] | | Máximo | 0,720 | Mínimo | 0,620 | | Volumen | 740 | Volumen Medio (3m) | 1.151 | | Demanda / Oferta | 0,640 x 900 - 0,650 x 1 | Yield | N/A | | Cierre Anterior | 190,000 | PER | N/A | | Apertura | 0,620 | EPS | 0,00 | | Fecha Ex-Dividendo | N/A | Fecha Dividendo | N/A | | Capitalización Bursátil | 18.892 | Objetivo Estimado 1 Año | N/A | | 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 SLBEN.LS desde 2000-01-01 hasta 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-05-22 | 4,42 | 1.366 | 6,02 | 4,10 | 6,00 | 00:00:00 | | 2007-05-23 | 3,88 | 655 | 4,35 | 3,85 | 4,22 | 00:00:00 | | 2007-05-24 | 3,51 | 52.600 | 3,87 | 3,45 | 3,87 | 00:00:00 | | 2007-05-25 | 3,60 | 21.800 | 3,66 | 3,39 | 3,39 | 00:00:00 | | 2007-05-28 | 3,50 | 10.300 | 3,60 | 3,50 | 3,60 | 00:00:00 | | 2007-05-29 | 3,34 | 14.000 | 3,57 | 3,26 | 3,57 | 00:00:00 | | 2007-05-30 | 3,28 | 15.000 | 3,32 | 3,28 | 3,30 | 00:00:00 | | 2007-05-31 | 3,05 | 20.400 | 3,32 | 3,05 | 3,27 | 00:00:00 | | 2007-06-01 | 3,02 | 102 | 3,10 | 3,00 | 3,05 | 00:00:00 | | 2007-06-04 | 3,03 | 6.700 | 3,04 | 2,91 | 2,91 | 00:00:00 | | 2007-06-05 | 2,97 | 7.900 | 3,00 | 2,92 | 2,96 | 00:00:00 | | 2007-06-06 | 3,03 | 1.400 | 3,03 | 2,90 | 2,92 | 00:00:00 | | 2007-06-07 | 2,90 | 200 | 3,00 | 2,90 | 2,90 | 00:00:00 | | 2007-06-08 | 2,95 | 4.600 | 3,05 | 2,86 | 3,00 | 00:00:00 | | 2007-06-11 | 2,95 | 1.300 | 2,95 | 2,92 | 2,92 | 00:00:00 | | 2007-06-12 | 2,84 | 11.400 | 2,95 | 2,77 | 2,90 | 00:00:00 | | 2007-06-13 | 2,83 | 14.400 | 2,85 | 2,65 | 2,84 | 00:00:00 | | 2007-06-14 | 2,69 | 15.900 | 2,83 | 2,65 | 2,83 | 00:00:00 | | 2007-06-15 | 4,15 | 389.900 | 4,95 | 3,20 | 3,27 | 00:00:00 | | 2007-06-18 | 3,65 | 66.700 | 4,00 | 3,53 | 4,00 | 00:00:00 | | 2007-06-19 | 3,59 | 24.200 | 3,65 | 3,55 | 3,61 | 00:00:00 | | 2007-06-20 | 4,00 | 226.600 | 4,40 | 3,65 | 3,65 | 00:00:00 | | 2007-06-21 | 3,87 | 41.100 | 4,00 | 3,77 | 3,87 | 00:00:00 | | 2007-06-22 | 4,21 | 134.300 | 4,40 | 3,97 | 4,00 | 00:00:00 | | 2007-06-25 | 4,23 | 39.200 | 4,40 | 4,13 | 4,21 | 00:00:00 | | 2007-06-26 | 4,06 | 34.100 | 4,20 | 4,00 | 4,20 | 00:00:00 | | 2007-06-27 | 3,97 | 8.000 | 4,10 | 3,93 | 3,93 | 00:00:00 | | 2007-06-28 | 3,80 | 37.800 | 3,97 | 3,61 | 3,96 | 00:00:00 | | 2007-06-29 | 3,72 | 27.400 | 3,94 | 3,70 | 3,81 | 00:00:00 | | 2007-07-02 | 3,66 | 18.600 | 3,72 | 3,57 | 3,71 | 00:00:00 | | 2007-07-03 | 3,60 | 31.400 | 3,70 | 3,55 | 3,64 | 00:00:00 | | 2007-07-04 | 3,65 | 31.600 | 3,65 | 3,50 | 3,61 | 00:00:00 | | 2007-07-05 | 3,70 | 35.300 | 3,75 | 3,55 | 3,66 | 00:00:00 | | 2007-07-06 | 4,50 | 159.600 | 6,11 | 4,49 | 6,11 | 00:00:00 | | 2007-07-09 | 4,20 | 180.500 | 4,94 | 4,08 | 4,51 | 00:00:00 | | 2007-07-10 | 3,87 | 78.700 | 4,11 | 3,75 | 4,11 | 00:00:00 | | 2007-07-11 | 3,68 | 43.900 | 3,87 | 3,61 | 3,87 | 00:00:00 | | 2007-07-12 | 3,69 | 30.800 | 3,76 | 3,60 | 3,70 | 00:00:00 | | 2007-07-13 | 3,64 | 27.700 | 3,70 | 3,53 | 3,70 | 00:00:00 | | 2007-07-16 | 3,58 | 21.400 | 3,68 | 3,53 | 3,68 | 00:00:00 | | 2007-07-17 | 3,60 | 41.300 | 3,79 | 3,55 | 3,64 | 00:00:00 | | 2007-07-18 | 3,60 | 37.900 | 3,68 | 3,60 | 3,65 | 00:00:00 | | 2007-07-19 | 3,61 | 25.700 | 3,66 | 3,58 | 3,60 | 00:00:00 | | 2007-07-20 | 3,58 | 21.100 | 3,65 | 3,55 | 3,59 | 00:00:00 | | 2007-07-23 | 3,59 | 23.200 | 3,60 | 3,50 | 3,60 | 00:00:00 | | 2007-07-24 | 3,55 | 20.900 | 3,56 | 3,50 | 3,56 | 00:00:00 | | 2007-07-25 | 3,51 | 22.800 | 3,55 | 3,40 | 3,55 | 00:00:00 | | 2007-07-26 | 3,50 | 28.800 | 3,54 | 3,41 | 3,54 | 00:00:00 | | 2007-07-27 | 3,46 | 34.600 | 3,53 | 3,44 | 3,53 | 00:00:00 | | 2007-07-30 | 3,43 | 30.900 | 3,58 | 3,32 | 3,58 | 00:00:00 | | 2007-07-31 | 3,47 | 32.500 | 3,50 | 3,34 | 3,43 | 00:00:00 | | 2007-08-01 | 3,36 | 30.700 | 3,45 | 3,33 | 3,41 | 00:00:00 | | 2007-08-02 | 3,37 | 24.800 | 3,43 | 3,34 | 3,35 | 00:00:00 | | 2007-08-03 | 3,36 | 20.500 | 3,42 | 3,32 | 3,42 | 00:00:00 | | 2007-08-06 | 3,29 | 21.400 | 3,42 | 3,16 | 3,42 | 00:00:00 | | 2007-08-07 | 3,27 | 20.500 | 3,30 | 3,15 | 3,27 | 00:00:00 | | 2007-08-08 | 3,23 | 36.100 | 3,28 | 3,15 | 3,28 | 00:00:00 | | 2007-08-09 | 3,20 | 24.700 | 3,24 | 3,18 | 3,20 | 00:00:00 | | 2007-08-10 | 3,16 | 10.300 | 3,26 | 3,15 | 3,26 | 00:00:00 | | 2007-08-13 | 3,25 | 8.400 | 3,25 | 3,16 | 3,24 | 00:00:00 | | 2007-08-14 | 3,28 | 137 | 3,28 | 3,20 | 3,20 | 00:00:00 | | 2007-08-15 | 3,25 | 3.300 | 3,26 | 3,25 | 3,26 | 00:00:00 | | 2007-08-16 | 3,09 | 16.100 | 3,25 | 3,09 | 3,25 | 00:00:00 | | 2007-08-17 | 3,22 | 60.200 | 3,43 | 3,10 | 3,10 | 00:00:00 | | 2007-08-20 | 3,25 | 46.500 | 3,41 | 3,08 | 3,41 | 00:00:00 | | 2007-08-21 | 3,25 | 20.100 | 3,35 | 3,12 | 3,25 | 00:00:00 | | 2007-08-22 | 3,26 | 6.700 | 3,28 | 3,18 | 3,25 | 00:00:00 | | 2007-08-23 | 3,21 | 6.300 | 3,28 | 3,18 | 3,28 | 00:00:00 | | 2007-08-24 | 3,15 | 2.800 | 3,21 | 3,15 | 3,21 | 00:00:00 | | 2007-08-27 | 3,12 | 5.800 | 3,14 | 3,12 | 3,14 | 00:00:00 | | 2007-08-28 | 3,12 | 1.300 | 3,15 | 3,12 | 3,12 | 00:00:00 | | 2007-08-29 | 3,20 | 5.700 | 3,21 | 3,10 | 3,10 | 00:00:00 | | 2007-08-30 | 3,05 | 17.800 | 3,24 | 3,05 | 3,24 | 00:00:00 | | 2007-08-31 | 3,01 | 32.100 | 3,05 | 3,00 | 3,05 | 00:00:00 | | 2007-09-03 | 3,00 | 5.900 | 3,02 | 3,00 | 3,02 | 00:00:00 | | 2007-09-04 | 3,00 | 3.600 | 3,05 | 3,00 | 3,05 | 00:00:00 | | 2007-09-05 | 3,01 | 4.200 | 3,08 | 3,00 | 3,00 | 00:00:00 | | 2007-09-06 | 3,04 | 2.800 | 3,05 | 3,00 | 3,01 | 00:00:00 | | 2007-09-07 | 2,99 | 3.800 | 3,04 | 2,99 | 3,00 | 00:00:00 | | 2007-09-10 | 2,77 | 26.200 | 2,99 | 2,77 | 2,99 | 00:00:00 | | 2007-09-11 | 2,87 | 7.600 | 2,88 | 2,75 | 2,77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
