|
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 2024-04-20 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2010-06-29 | 2,38 | 500 | 2,38 | 2,34 | 2,38 | 00:00:00 | 2010-06-30 | 2,35 | 400 | 2,35 | 2,34 | 2,34 | 00:00:00 | 2010-07-01 | 2,36 | 1.100 | 2,37 | 2,35 | 2,35 | 00:00:00 | 2010-07-02 | 2,36 | 400 | 2,37 | 2,36 | 2,36 | 00:00:00 | 2010-07-05 | 2,36 | 1.000 | 2,36 | 2,36 | 2,36 | 00:00:00 | 2010-07-06 | 2,30 | 400 | 2,31 | 2,25 | 2,31 | 00:00:00 | 2010-07-07 | 2,29 | 500 | 2,29 | 2,26 | 2,26 | 00:00:00 | 2010-07-08 | 2,45 | 2.100 | 2,45 | 2,30 | 2,30 | 00:00:00 | 2010-07-09 | 2,37 | 2.400 | 2,45 | 2,36 | 2,37 | 00:00:00 | 2010-07-12 | 2,29 | 300 | 2,29 | 2,28 | 2,28 | 00:00:00 | 2010-07-13 | 2,31 | 2.200 | 2,31 | 2,28 | 2,29 | 00:00:00 | 2010-07-14 | 2,35 | 3.800 | 2,39 | 2,30 | 2,30 | 00:00:00 | 2010-07-15 | 2,30 | 1.700 | 2,31 | 2,30 | 2,31 | 00:00:00 | 2010-07-16 | 2,28 | 2.400 | 2,34 | 2,26 | 2,30 | 00:00:00 | 2010-07-19 | 2,39 | 11.000 | 2,39 | 2,25 | 2,26 | 00:00:00 | 2010-07-20 | 2,35 | 500 | 2,35 | 2,25 | 2,25 | 00:00:00 | 2010-07-21 | 2,40 | 2.400 | 2,40 | 2,26 | 2,26 | 00:00:00 | 2010-07-22 | 2,44 | 700 | 2,44 | 2,28 | 2,40 | 00:00:00 | 2010-07-23 | 2,35 | 1.600 | 2,43 | 2,31 | 2,32 | 00:00:00 | 2010-07-26 | 2,31 | 600 | 2,31 | 2,30 | 2,30 | 00:00:00 | 2010-07-27 | 2,40 | 4.900 | 2,40 | 2,32 | 2,32 | 00:00:00 | 2010-07-28 | 2,40 | 1.300 | 2,42 | 2,34 | 2,34 | 00:00:00 | 2010-07-29 | 2,40 | 1.500 | 2,40 | 2,34 | 2,34 | 00:00:00 | 2010-07-30 | 2,39 | 2.000 | 2,40 | 2,34 | 2,34 | 00:00:00 | 2010-08-02 | 2,42 | 3.400 | 2,42 | 2,33 | 2,33 | 00:00:00 | 2010-08-03 | 2,55 | 26.300 | 2,55 | 2,38 | 2,43 | 00:00:00 | 2010-08-04 | 2,40 | 1.600 | 2,55 | 2,38 | 2,55 | 00:00:00 | 2010-08-05 | 2,50 | 7.300 | 2,50 | 2,45 | 2,47 | 00:00:00 | 2010-08-06 | 2,43 | 1.800 | 2,46 | 2,40 | 2,46 | 00:00:00 | 2010-08-09 | 2,39 | 1.600 | 2,41 | 2,39 | 2,40 | 00:00:00 | 2010-08-10 | 2,38 | 1.300 | 2,39 | 2,37 | 2,39 | 00:00:00 | 2010-08-11 | 2,38 | 4.000 | 2,38 | 2,32 | 2,32 | 00:00:00 | 2010-08-12 | 2,39 | 1.200 | 2,44 | 2,38 | 2,40 | 00:00:00 | 2010-08-13 | 2,50 | 7.300 | 2,50 | 2,39 | 2,40 | 00:00:00 | 2010-08-16 | 2,37 | 8.000 | 2,40 | 2,37 | 2,40 | 00:00:00 | 2010-08-17 | 2,36 | 700 | 2,40 | 2,36 | 2,40 | 00:00:00 | 2010-08-18 | 2,36 | 1.100 | 2,40 | 2,36 | 2,40 | 00:00:00 | 2010-08-19 | 2,37 | 1.100 | 2,46 | 2,36 | 2,36 | 00:00:00 | 2010-08-20 | 2,37 | 300 | 2,43 | 2,37 | 2,43 | 00:00:00 | 2010-08-23 | 2,37 | 5.000 | 2,37 | 2,36 | 2,36 | 00:00:00 | 2010-08-24 | 2,36 | 4.500 | 2,37 | 2,32 | 2,37 | 00:00:00 | 2010-08-25 | 2,32 | 0 | 2,32 | 2,32 | 2,32 | 00:00:00 | 2010-08-26 | 2,32 | 200 | 2,32 | 2,32 | 2,32 | 00:00:00 | 2010-08-27 | 2,33 | 200 | 2,33 | 2,31 | 2,33 | 00:00:00 | 2010-08-30 | 2,32 | 300 | 2,43 | 2,32 | 2,43 | 00:00:00 | 2010-08-31 | 2,31 | 200 | 2,31 | 2,31 | 2,31 | 00:00:00 | 2010-09-01 | 2,32 | 1.000 | 2,39 | 2,31 | 2,31 | 00:00:00 | 2010-09-02 | 2,35 | 500 | 2,35 | 2,33 | 2,33 | 00:00:00 | 2010-09-03 | 2,32 | 200 | 2,32 | 2,31 | 2,31 | 00:00:00 | 2010-09-06 | 2,25 | 2.500 | 2,38 | 2,20 | 2,31 | 00:00:00 | 2010-09-07 | 2,25 | 700 | 2,31 | 2,25 | 2,25 | 00:00:00 | 2010-09-08 | 2,25 | 200 | 2,25 | 2,25 | 2,25 | 00:00:00 | 2010-09-09 | 2,30 | 1.700 | 2,30 | 2,25 | 2,25 | 00:00:00 | 2010-09-10 | 2,26 | 500 | 2,26 | 2,25 | 2,25 | 00:00:00 | 2010-09-13 | 2,25 | 300 | 2,25 | 2,20 | 2,20 | 00:00:00 | 2010-09-14 | 2,25 | 100 | 2,25 | 2,23 | 2,23 | 00:00:00 | 2010-09-15 | 2,26 | 500 | 2,28 | 2,26 | 2,26 | 00:00:00 | 2010-09-16 | 2,20 | 400 | 2,30 | 2,19 | 2,30 | 00:00:00 | 2010-09-17 | 2,20 | 1.500 | 2,20 | 2,20 | 2,20 | 00:00:00 | 2010-09-20 | 2,19 | 2.700 | 2,29 | 2,19 | 2,19 | 00:00:00 | 2010-09-21 | 2,16 | 3.600 | 2,29 | 2,03 | 2,19 | 00:00:00 | 2010-09-22 | 2,20 | 2.000 | 2,20 | 2,11 | 2,11 | 00:00:00 | 2010-09-23 | 2,13 | 200 | 2,13 | 2,13 | 2,13 | 00:00:00 | 2010-09-24 | 2,10 | 300 | 2,13 | 2,04 | 2,13 | 00:00:00 | 2010-09-27 | 2,09 | 1.100 | 2,14 | 2,05 | 2,05 | 00:00:00 | 2010-09-28 | 2,03 | 700 | 2,05 | 2,02 | 2,05 | 00:00:00 | 2010-09-29 | 2,02 | 1.200 | 2,10 | 2,00 | 2,00 | 00:00:00 | 2010-09-30 | 2,15 | 19.800 | 2,15 | 1,93 | 2,03 | 00:00:00 | 2010-10-01 | 2,22 | 900 | 2,29 | 2,01 | 2,01 | 00:00:00 | 2010-10-04 | 2,27 | 2.600 | 2,28 | 2,06 | 2,06 | 00:00:00 | 2010-10-05 | 2,24 | 0 | 2,24 | 2,08 | 2,08 | 00:00:00 | 2010-10-06 | 2,17 | 38.700 | 2,24 | 2,08 | 2,08 | 00:00:00 | 2010-10-07 | 2,06 | 34.600 | 2,13 | 2,06 | 2,12 | 00:00:00 | 2010-10-08 | 2,05 | 9.200 | 2,09 | 2,04 | 2,04 | 00:00:00 | 2010-10-11 | 2,05 | 3.100 | 2,08 | 2,05 | 2,08 | 00:00:00 | 2010-10-12 | 2,02 | 1.700 | 2,02 | 2,02 | 2,02 | 00:00:00 | 2010-10-13 | 2,03 | 1.400 | 2,08 | 2,03 | 2,03 | 00:00:00 | 2010-10-14 | 2,01 | 600 | 2,08 | 2,01 | 2,08 | 00:00:00 | 2010-10-15 | 2,07 | 8.800 | 2,07 | 2,02 | 2,03 | 00:00:00 | 2010-10-18 | 2,05 | 7.700 | 2,07 | 2,02 | 2,07 | 00:00:00 | 2010-10-19 | 2,02 | 10.500 | 2,07 | 2,01 | 2,01 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|