|
 SLB SAD - Sociedade Desportiva de Futebol - [Ticker: SLBEN.LS] |     | | Última Transacción | 1,660 | Hora de Cotización | 2018-11-29 - 00:00:00 | | Variación | --0.02 (+0.99%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 1,660 | Mínimo | 1,660 | | Volumen | 30 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 0,890 x 70.400 - 0,987 x 28.900 | Yield | | | Cierre Anterior | 1,680 | PER | 0,00% | | Apertura | 1,660 | 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 SLBEN.LS desde 2000-01-01 hasta 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-03-05 | 2,89 | 1.200 | 2,89 | 2,70 | 2,70 | 00:00:00 | | 2010-03-08 | 2,98 | 25.300 | 3,01 | 2,88 | 2,94 | 00:00:00 | | 2010-03-09 | 2,90 | 5.100 | 2,98 | 2,90 | 2,98 | 00:00:00 | | 2010-03-10 | 2,87 | 4.800 | 2,99 | 2,86 | 2,99 | 00:00:00 | | 2010-03-11 | 2,98 | 2.400 | 2,98 | 2,89 | 2,89 | 00:00:00 | | 2010-03-12 | 2,91 | 1.500 | 2,97 | 2,89 | 2,97 | 00:00:00 | | 2010-03-15 | 3,00 | 4.900 | 3,05 | 2,89 | 2,97 | 00:00:00 | | 2010-03-16 | 3,00 | 14.400 | 3,01 | 2,85 | 3,01 | 00:00:00 | | 2010-03-17 | 2,98 | 4.100 | 2,99 | 2,92 | 2,92 | 00:00:00 | | 2010-03-18 | 2,99 | 4.000 | 3,00 | 2,91 | 2,98 | 00:00:00 | | 2010-03-19 | 3,02 | 22.300 | 3,25 | 3,02 | 3,05 | 00:00:00 | | 2010-03-22 | 3,08 | 14.200 | 3,24 | 3,08 | 3,17 | 00:00:00 | | 2010-03-23 | 3,10 | 600 | 3,19 | 3,08 | 3,08 | 00:00:00 | | 2010-03-24 | 3,15 | 9.900 | 3,20 | 3,03 | 3,10 | 00:00:00 | | 2010-03-25 | 3,25 | 23.200 | 3,25 | 3,09 | 3,20 | 00:00:00 | | 2010-03-26 | 3,50 | 48.700 | 3,50 | 3,26 | 3,26 | 00:00:00 | | 2010-03-29 | 3,35 | 44.700 | 3,65 | 3,30 | 3,65 | 00:00:00 | | 2010-03-30 | 3,43 | 10.900 | 3,44 | 3,34 | 3,34 | 00:00:00 | | 2010-03-31 | 3,44 | 9.400 | 3,44 | 3,31 | 3,43 | 00:00:00 | | 2010-04-01 | 3,44 | 15.600 | 3,44 | 3,37 | 3,44 | 00:00:00 | | 2010-04-06 | 3,39 | 39.700 | 3,48 | 3,37 | 3,45 | 00:00:00 | | 2010-04-07 | 3,35 | 6.500 | 3,47 | 3,35 | 3,37 | 00:00:00 | | 2010-04-08 | 3,29 | 15.700 | 3,44 | 3,29 | 3,44 | 00:00:00 | | 2010-04-09 | 3,10 | 28.100 | 3,20 | 2,94 | 3,06 | 00:00:00 | | 2010-04-12 | 3,15 | 24.200 | 3,38 | 3,00 | 3,38 | 00:00:00 | | 2010-04-13 | 3,45 | 22.400 | 3,45 | 3,17 | 3,27 | 00:00:00 | | 2010-04-14 | 3,30 | 9.600 | 3,45 | 3,30 | 3,45 | 00:00:00 | | 2010-04-15 | 3,32 | 6.000 | 3,37 | 3,31 | 3,32 | 00:00:00 | | 2010-04-16 | 3,38 | 5.100 | 3,39 | 3,28 | 3,31 | 00:00:00 | | 2010-04-19 | 3,10 | 46.900 | 3,37 | 3,10 | 3,10 | 00:00:00 | | 2010-04-20 | 3,28 | 19.500 | 3,30 | 3,15 | 3,15 | 00:00:00 | | 2010-04-21 | 3,28 | 2.700 | 3,28 | 3,17 | 3,22 | 00:00:00 | | 2010-04-22 | 3,17 | 5.200 | 3,19 | 3,16 | 3,19 | 00:00:00 | | 2010-04-23 | 3,15 | 18.900 | 3,28 | 3,12 | 3,28 | 00:00:00 | | 2010-04-26 | 3,10 | 10.400 | 3,24 | 3,04 | 3,24 | 00:00:00 | | 2010-04-27 | 3,03 | 10.400 | 3,09 | 3,00 | 3,08 | 00:00:00 | | 2010-04-28 | 2,91 | 32.600 | 2,99 | 2,65 | 2,99 | 00:00:00 | | 2010-04-29 | 2,95 | 10.200 | 3,00 | 2,83 | 2,83 | 00:00:00 | | 2010-04-30 | 3,11 | 10.800 | 3,25 | 3,00 | 3,00 | 00:00:00 | | 2010-05-03 | 3,11 | 22.500 | 3,11 | 2,95 | 3,08 | 00:00:00 | | 2010-05-04 | 3,05 | 7.100 | 3,11 | 2,98 | 3,11 | 00:00:00 | | 2010-05-05 | 2,99 | 4.400 | 2,99 | 2,95 | 2,99 | 00:00:00 | | 2010-05-06 | 3,17 | 19.600 | 3,19 | 3,04 | 3,19 | 00:00:00 | | 2010-05-07 | 3,14 | 23.700 | 3,16 | 2,98 | 3,06 | 00:00:00 | | 2010-05-10 | 2,91 | 44.500 | 3,20 | 2,85 | 3,20 | 00:00:00 | | 2010-05-11 | 2,42 | 14.500 | 3,00 | 2,40 | 3,00 | 00:00:00 | | 2010-05-12 | 2,60 | 2.300 | 2,78 | 2,50 | 2,50 | 00:00:00 | | 2010-05-13 | 2,64 | 9.700 | 2,78 | 2,50 | 2,78 | 00:00:00 | | 2010-05-14 | 2,35 | 12.000 | 2,59 | 2,33 | 2,59 | 00:00:00 | | 2010-05-17 | 2,41 | 8.800 | 2,60 | 2,34 | 2,60 | 00:00:00 | | 2010-05-18 | 2,49 | 6.800 | 2,55 | 2,49 | 2,55 | 00:00:00 | | 2010-05-19 | 2,45 | 1.100 | 2,45 | 2,41 | 2,41 | 00:00:00 | | 2010-05-20 | 2,42 | 100 | 2,55 | 2,40 | 2,55 | 00:00:00 | | 2010-05-21 | 2,39 | 7.100 | 2,48 | 2,35 | 2,40 | 00:00:00 | | 2010-05-24 | 2,37 | 1.300 | 2,40 | 2,36 | 2,39 | 00:00:00 | | 2010-05-25 | 2,35 | 2.600 | 2,44 | 2,29 | 2,40 | 00:00:00 | | 2010-05-26 | 2,39 | 1.000 | 2,39 | 2,29 | 2,29 | 00:00:00 | | 2010-05-27 | 2,40 | 10.000 | 2,49 | 2,30 | 2,30 | 00:00:00 | | 2010-05-28 | 2,44 | 3.100 | 2,44 | 2,29 | 2,30 | 00:00:00 | | 2010-05-31 | 2,44 | 1.500 | 2,44 | 2,30 | 2,30 | 00:00:00 | | 2010-06-01 | 2,37 | 200 | 2,43 | 2,34 | 2,36 | 00:00:00 | | 2010-06-02 | 2,29 | 6.900 | 2,37 | 2,29 | 2,37 | 00:00:00 | | 2010-06-03 | 2,40 | 1.300 | 2,40 | 2,37 | 2,39 | 00:00:00 | | 2010-06-04 | 2,30 | 500 | 2,30 | 2,30 | 2,30 | 00:00:00 | | 2010-06-07 | 2,40 | 13.100 | 2,51 | 2,21 | 2,29 | 00:00:00 | | 2010-06-08 | 2,32 | 1.200 | 2,36 | 2,28 | 2,30 | 00:00:00 | | 2010-06-09 | 2,31 | 4.900 | 2,31 | 2,21 | 2,26 | 00:00:00 | | 2010-06-10 | 2,36 | 0 | 2,36 | 2,36 | 2,36 | 00:00:00 | | 2010-06-11 | 2,36 | 800 | 2,39 | 2,29 | 2,29 | 00:00:00 | | 2010-06-14 | 2,45 | 3.800 | 2,45 | 2,34 | 2,38 | 00:00:00 | | 2010-06-15 | 2,39 | 700 | 2,48 | 2,36 | 2,36 | 00:00:00 | | 2010-06-16 | 2,47 | 3.300 | 2,49 | 2,38 | 2,49 | 00:00:00 | | 2010-06-17 | 2,40 | 900 | 2,47 | 2,39 | 2,39 | 00:00:00 | | 2010-06-18 | 2,48 | 700 | 2,48 | 2,40 | 2,40 | 00:00:00 | | 2010-06-21 | 2,38 | 200 | 2,38 | 2,34 | 2,34 | 00:00:00 | | 2010-06-22 | 2,40 | 800 | 2,48 | 2,38 | 2,38 | 00:00:00 | | 2010-06-23 | 2,40 | 0 | 2,48 | 2,34 | 2,34 | 00:00:00 | | 2010-06-24 | 2,38 | 2.400 | 2,47 | 2,38 | 2,39 | 00:00:00 | | 2010-06-25 | 2,38 | 100 | 2,38 | 2,38 | 2,38 | 00:00:00 | | 2010-06-28 | 2,38 | 700 | 2,47 | 2,38 | 2,38 | 00:00:00 | | 2010-06-29 | 2,38 | 500 | 2,38 | 2,34 | 2,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
