|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-10-19 | 2,02 | 10.500 | 2,07 | 2,01 | 2,01 | 00:00:00 | | 2010-10-20 | 2,04 | 3.700 | 2,05 | 2,00 | 2,02 | 00:00:00 | | 2010-10-21 | 2,04 | 1.400 | 2,06 | 1,97 | 2,06 | 00:00:00 | | 2010-10-22 | 2,06 | 1.000 | 2,06 | 1,97 | 1,97 | 00:00:00 | | 2010-10-25 | 2,00 | 2.300 | 2,03 | 1,98 | 1,98 | 00:00:00 | | 2010-10-26 | 2,03 | 2.900 | 2,03 | 1,96 | 2,00 | 00:00:00 | | 2010-10-27 | 2,01 | 3.800 | 2,01 | 1,96 | 1,96 | 00:00:00 | | 2010-10-28 | 2,03 | 700 | 2,03 | 1,96 | 1,96 | 00:00:00 | | 2010-10-29 | 2,00 | 200 | 2,00 | 1,96 | 1,96 | 00:00:00 | | 2010-11-01 | 2,00 | 600 | 2,00 | 1,95 | 1,97 | 00:00:00 | | 2010-11-02 | 2,00 | 700 | 2,00 | 1,92 | 1,92 | 00:00:00 | | 2010-11-03 | 2,00 | 10.700 | 2,03 | 1,94 | 1,94 | 00:00:00 | | 2010-11-04 | 1,91 | 5.500 | 1,99 | 1,91 | 1,95 | 00:00:00 | | 2010-11-05 | 1,86 | 6.400 | 1,91 | 1,70 | 1,91 | 00:00:00 | | 2010-11-08 | 2,00 | 38.000 | 2,02 | 1,81 | 1,81 | 00:00:00 | | 2010-11-09 | 1,88 | 200 | 1,88 | 1,85 | 1,85 | 00:00:00 | | 2010-11-10 | 1,91 | 500 | 1,91 | 1,91 | 1,91 | 00:00:00 | | 2010-11-11 | 1,86 | 2.100 | 1,87 | 1,85 | 1,86 | 00:00:00 | | 2010-11-12 | 1,85 | 400 | 1,85 | 1,85 | 1,85 | 00:00:00 | | 2010-11-15 | 1,78 | 1.000 | 1,78 | 1,77 | 1,78 | 00:00:00 | | 2010-11-16 | 1,78 | 500 | 1,78 | 1,78 | 1,78 | 00:00:00 | | 2010-11-17 | 1,80 | 800 | 1,87 | 1,75 | 1,87 | 00:00:00 | | 2010-11-18 | 1,76 | 1.200 | 1,87 | 1,72 | 1,72 | 00:00:00 | | 2010-11-19 | 1,77 | 100 | 1,77 | 1,77 | 1,77 | 00:00:00 | | 2010-11-22 | 1,78 | 1.000 | 1,80 | 1,77 | 1,77 | 00:00:00 | | 2010-11-23 | 1,76 | 1.000 | 1,78 | 1,76 | 1,76 | 00:00:00 | | 2010-11-24 | 1,72 | 500 | 1,80 | 1,72 | 1,76 | 00:00:00 | | 2010-11-25 | 1,62 | 7.600 | 1,76 | 1,57 | 1,57 | 00:00:00 | | 2010-11-26 | 1,70 | 1.000 | 1,74 | 1,65 | 1,65 | 00:00:00 | | 2010-11-29 | 1,70 | 1.300 | 1,70 | 1,70 | 1,70 | 00:00:00 | | 2010-11-30 | 1,61 | 2.200 | 1,66 | 1,60 | 1,66 | 00:00:00 | | 2010-12-01 | 1,72 | 2.500 | 1,72 | 1,60 | 1,60 | 00:00:00 | | 2010-12-02 | 1,73 | 1.900 | 1,73 | 1,56 | 1,56 | 00:00:00 | | 2010-12-03 | 1,73 | 1.000 | 1,73 | 1,63 | 1,73 | 00:00:00 | | 2010-12-06 | 1,76 | 500 | 1,76 | 1,63 | 1,63 | 00:00:00 | | 2010-12-07 | 1,72 | 500 | 1,78 | 1,67 | 1,67 | 00:00:00 | | 2010-12-08 | 1,72 | 100 | 1,72 | 1,70 | 1,70 | 00:00:00 | | 2010-12-09 | 1,77 | 2.500 | 1,78 | 1,67 | 1,67 | 00:00:00 | | 2010-12-10 | 1,69 | 300 | 1,77 | 1,69 | 1,69 | 00:00:00 | | 2010-12-13 | 1,69 | 300 | 1,70 | 1,69 | 1,70 | 00:00:00 | | 2010-12-14 | 1,69 | 800 | 1,69 | 1,69 | 1,69 | 00:00:00 | | 2010-12-15 | 1,69 | 100 | 1,69 | 1,68 | 1,68 | 00:00:00 | | 2010-12-16 | 1,66 | 1.700 | 1,67 | 1,56 | 1,67 | 00:00:00 | | 2010-12-17 | 1,58 | 5.100 | 1,66 | 1,57 | 1,57 | 00:00:00 | | 2010-12-20 | 1,56 | 1.300 | 1,66 | 1,56 | 1,66 | 00:00:00 | | 2010-12-21 | 1,63 | 3.500 | 1,64 | 1,56 | 1,56 | 00:00:00 | | 2010-12-22 | 1,60 | 2.800 | 1,60 | 1,56 | 1,56 | 00:00:00 | | 2010-12-23 | 1,63 | 800 | 1,63 | 1,56 | 1,56 | 00:00:00 | | 2010-12-24 | 1,56 | 0 | 1,63 | 1,56 | 1,56 | 00:00:00 | | 2010-12-27 | 1,56 | 500 | 1,60 | 1,56 | 1,56 | 00:00:00 | | 2010-12-28 | 1,55 | 5.700 | 1,60 | 1,55 | 1,56 | 00:00:00 | | 2010-12-29 | 1,51 | 1.000 | 1,58 | 1,50 | 1,50 | 00:00:00 | | 2010-12-30 | 1,51 | 2.600 | 1,51 | 1,50 | 1,51 | 00:00:00 | | 2010-12-31 | 1,51 | 1.400 | 1,51 | 1,51 | 1,51 | 00:00:00 | | 2011-01-03 | 1,55 | 2.700 | 1,63 | 1,51 | 1,51 | 00:00:00 | | 2011-01-04 | 1,50 | 1.900 | 1,53 | 1,43 | 1,53 | 00:00:00 | | 2011-01-05 | 1,51 | 1.100 | 1,60 | 1,46 | 1,52 | 00:00:00 | | 2011-01-06 | 1,55 | 1.600 | 1,56 | 1,51 | 1,52 | 00:00:00 | | 2011-01-07 | 1,55 | 2.500 | 1,55 | 1,55 | 1,55 | 00:00:00 | | 2011-01-10 | 1,56 | 5.800 | 1,57 | 1,55 | 1,55 | 00:00:00 | | 2011-01-11 | 1,55 | 600 | 1,55 | 1,55 | 1,55 | 00:00:00 | | 2011-01-12 | 1,56 | 3.100 | 1,56 | 1,55 | 1,55 | 00:00:00 | | 2011-01-13 | 1,55 | 1.100 | 1,60 | 1,55 | 1,55 | 00:00:00 | | 2011-01-14 | 1,56 | 200 | 1,60 | 1,55 | 1,55 | 00:00:00 | | 2011-01-17 | 1,55 | 2.200 | 1,56 | 1,55 | 1,56 | 00:00:00 | | 2011-01-18 | 1,55 | 1.700 | 1,55 | 1,55 | 1,55 | 00:00:00 | | 2011-01-19 | 1,55 | 300 | 1,55 | 1,55 | 1,55 | 00:00:00 | | 2011-01-20 | 1,55 | 200 | 1,55 | 1,55 | 1,55 | 00:00:00 | | 2011-01-21 | 1,55 | 600 | 1,55 | 1,55 | 1,55 | 00:00:00 | | 2011-01-24 | 1,55 | 700 | 1,55 | 1,55 | 1,55 | 00:00:00 | | 2011-01-25 | 1,55 | 400 | 1,55 | 1,55 | 1,55 | 00:00:00 | | 2011-01-26 | 1,56 | 0 | 1,56 | 1,56 | 1,56 | 00:00:00 | | 2011-01-27 | 1,56 | 300 | 1,56 | 1,56 | 1,56 | 00:00:00 | | 2011-01-28 | 1,57 | 2.100 | 1,63 | 1,56 | 1,56 | 00:00:00 | | 2011-01-31 | 1,56 | 100 | 1,56 | 1,56 | 1,56 | 00:00:00 | | 2011-02-01 | 1,56 | 900 | 1,61 | 1,56 | 1,61 | 00:00:00 | | 2011-02-02 | 1,51 | 600 | 1,59 | 1,47 | 1,56 | 00:00:00 | | 2011-02-03 | 1,52 | 2.100 | 1,52 | 1,49 | 1,50 | 00:00:00 | | 2011-02-04 | 1,50 | 6.000 | 1,52 | 1,49 | 1,51 | 00:00:00 | | 2011-02-07 | 1,48 | 600 | 1,51 | 1,48 | 1,51 | 00:00:00 | | 2011-02-08 | 1,50 | 2.400 | 1,52 | 1,50 | 1,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
