|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-02-08 | 1,50 | 2.400 | 1,52 | 1,50 | 1,50 | 00:00:00 | | 2011-02-09 | 1,50 | 5.200 | 1,54 | 1,50 | 1,54 | 00:00:00 | | 2011-02-10 | 1,52 | 2.200 | 1,52 | 1,50 | 1,50 | 00:00:00 | | 2011-02-11 | 1,49 | 300 | 1,50 | 1,49 | 1,50 | 00:00:00 | | 2011-02-14 | 1,47 | 700 | 1,47 | 1,47 | 1,47 | 00:00:00 | | 2011-02-15 | 1,50 | 400 | 1,50 | 1,48 | 1,48 | 00:00:00 | | 2011-02-16 | 1,50 | 700 | 1,52 | 1,47 | 1,47 | 00:00:00 | | 2011-02-17 | 1,54 | 15.800 | 1,60 | 1,52 | 1,53 | 00:00:00 | | 2011-02-18 | 1,52 | 600 | 1,52 | 1,49 | 1,49 | 00:00:00 | | 2011-02-21 | 1,45 | 8.500 | 1,49 | 1,45 | 1,49 | 00:00:00 | | 2011-02-22 | 1,58 | 5.700 | 1,60 | 1,46 | 1,46 | 00:00:00 | | 2011-02-23 | 1,47 | 200 | 1,58 | 1,46 | 1,46 | 00:00:00 | | 2011-02-24 | 1,58 | 2.700 | 1,59 | 1,47 | 1,47 | 00:00:00 | | 2011-02-25 | 1,58 | 4.400 | 1,60 | 1,58 | 1,60 | 00:00:00 | | 2011-02-28 | 1,55 | 4.700 | 1,60 | 1,55 | 1,60 | 00:00:00 | | 2011-03-01 | 1,51 | 100 | 1,54 | 1,51 | 1,54 | 00:00:00 | | 2011-03-02 | 1,55 | 6.600 | 1,61 | 1,51 | 1,51 | 00:00:00 | | 2011-03-03 | 1,57 | 1.800 | 1,57 | 1,51 | 1,51 | 00:00:00 | | 2011-03-04 | 1,55 | 2.600 | 1,57 | 1,55 | 1,57 | 00:00:00 | | 2011-03-07 | 1,55 | 2.100 | 1,55 | 1,55 | 1,55 | 00:00:00 | | 2011-03-08 | 1,55 | 900 | 1,55 | 1,55 | 1,55 | 00:00:00 | | 2011-03-09 | 1,55 | 3.400 | 1,58 | 1,55 | 1,55 | 00:00:00 | | 2011-03-10 | 1,55 | 1.100 | 1,57 | 1,55 | 1,55 | 00:00:00 | | 2011-03-11 | 1,55 | 1.700 | 1,55 | 1,55 | 1,55 | 00:00:00 | | 2011-03-14 | 1,55 | 1.500 | 1,55 | 1,55 | 1,55 | 00:00:00 | | 2011-03-15 | 1,41 | 11.900 | 1,55 | 1,40 | 1,55 | 00:00:00 | | 2011-03-16 | 1,48 | 3.100 | 1,56 | 1,43 | 1,43 | 00:00:00 | | 2011-03-17 | 1,45 | 100 | 1,45 | 1,45 | 1,45 | 00:00:00 | | 2011-03-18 | 1,48 | 1.000 | 1,55 | 1,45 | 1,45 | 00:00:00 | | 2011-03-21 | 1,50 | 200 | 1,55 | 1,50 | 1,55 | 00:00:00 | | 2011-03-22 | 1,55 | 500 | 1,55 | 1,44 | 1,44 | 00:00:00 | | 2011-03-23 | 1,50 | 800 | 1,50 | 1,44 | 1,44 | 00:00:00 | | 2011-03-24 | 1,53 | 1.000 | 1,53 | 1,45 | 1,45 | 00:00:00 | | 2011-03-25 | 1,50 | 500 | 1,50 | 1,50 | 1,50 | 00:00:00 | | 2011-03-28 | 1,50 | 1.600 | 1,50 | 1,50 | 1,50 | 00:00:00 | | 2011-03-29 | 1,46 | 1.100 | 1,50 | 1,45 | 1,50 | 00:00:00 | | 2011-03-30 | 1,43 | 7.300 | 1,55 | 1,39 | 1,46 | 00:00:00 | | 2011-03-31 | 1,44 | 0 | 1,44 | 1,44 | 1,44 | 00:00:00 | | 2011-04-01 | 1,46 | 200 | 1,46 | 1,46 | 1,46 | 00:00:00 | | 2011-04-04 | 1,44 | 1.700 | 1,46 | 1,44 | 1,46 | 00:00:00 | | 2011-04-05 | 1,43 | 1.200 | 1,44 | 1,43 | 1,44 | 00:00:00 | | 2011-04-06 | 1,45 | 600 | 1,45 | 1,43 | 1,43 | 00:00:00 | | 2011-04-07 | 1,44 | 700 | 1,44 | 1,43 | 1,43 | 00:00:00 | | 2011-04-08 | 1,53 | 2.100 | 1,53 | 1,50 | 1,50 | 00:00:00 | | 2011-04-11 | 1,45 | 800 | 1,53 | 1,44 | 1,44 | 00:00:00 | | 2011-04-12 | 1,43 | 1.000 | 1,44 | 1,43 | 1,44 | 00:00:00 | | 2011-04-13 | 1,43 | 300 | 1,43 | 1,43 | 1,43 | 00:00:00 | | 2011-04-14 | 1,45 | 500 | 1,45 | 1,43 | 1,43 | 00:00:00 | | 2011-04-15 | 1,43 | 4.900 | 1,45 | 1,43 | 1,45 | 00:00:00 | | 2011-04-18 | 1,30 | 7.800 | 1,43 | 1,30 | 1,43 | 00:00:00 | | 2011-04-19 | 1,31 | 2.400 | 1,33 | 1,31 | 1,31 | 00:00:00 | | 2011-04-20 | 1,30 | 1.700 | 1,38 | 1,24 | 1,30 | 00:00:00 | | 2011-04-21 | 1,25 | 3.000 | 1,30 | 1,20 | 1,30 | 00:00:00 | | 2011-04-26 | 1,26 | 1.500 | 1,39 | 1,26 | 1,39 | 00:00:00 | | 2011-04-27 | 1,27 | 500 | 1,45 | 1,27 | 1,45 | 00:00:00 | | 2011-04-28 | 1,30 | 1.600 | 1,40 | 1,30 | 1,30 | 00:00:00 | | 2011-04-29 | 1,28 | 0 | 1,28 | 1,28 | 1,28 | 00:00:00 | | 2011-05-02 | 1,24 | 100 | 1,25 | 1,23 | 1,23 | 00:00:00 | | 2011-05-03 | 1,40 | 200 | 1,40 | 1,23 | 1,23 | 00:00:00 | | 2011-05-04 | 1,30 | 600 | 1,30 | 1,23 | 1,23 | 00:00:00 | | 2011-05-05 | 1,50 | 3.300 | 1,50 | 1,50 | 1,50 | 00:00:00 | | 2011-05-06 | 1,25 | 10.400 | 1,30 | 1,25 | 1,25 | 00:00:00 | | 2011-05-09 | 1,25 | 400 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2011-05-10 | 1,25 | 600 | 1,26 | 1,25 | 1,26 | 00:00:00 | | 2011-05-11 | 1,27 | 700 | 1,27 | 1,27 | 1,27 | 00:00:00 | | 2011-05-12 | 1,26 | 1.200 | 1,27 | 1,26 | 1,27 | 00:00:00 | | 2011-05-13 | 1,28 | 1.500 | 1,28 | 1,26 | 1,26 | 00:00:00 | | 2011-05-16 | 1,27 | 500 | 1,40 | 1,26 | 1,40 | 00:00:00 | | 2011-05-17 | 1,26 | 1.100 | 1,27 | 1,26 | 1,26 | 00:00:00 | | 2011-05-18 | 1,27 | 200 | 1,27 | 1,26 | 1,26 | 00:00:00 | | 2011-05-19 | 1,32 | 3.800 | 1,45 | 1,27 | 1,27 | 00:00:00 | | 2011-05-20 | 1,32 | 400 | 1,44 | 1,30 | 1,44 | 00:00:00 | | 2011-05-23 | 1,32 | 800 | 1,39 | 1,32 | 1,39 | 00:00:00 | | 2011-05-24 | 1,32 | 300 | 1,32 | 1,32 | 1,32 | 00:00:00 | | 2011-05-25 | 1,40 | 2.700 | 1,40 | 1,38 | 1,38 | 00:00:00 | | 2011-05-26 | 1,40 | 2.400 | 1,40 | 1,40 | 1,40 | 00:00:00 | | 2011-05-27 | 1,30 | 300 | 1,40 | 1,30 | 1,40 | 00:00:00 | | 2011-05-30 | 1,28 | 3.500 | 1,42 | 1,27 | 1,30 | 00:00:00 | | 2011-05-31 | 1,26 | 1.000 | 1,29 | 1,26 | 1,26 | 00:00:00 | | 2011-06-01 | 1,27 | 400 | 1,37 | 1,26 | 1,37 | 00:00:00 | | 2011-06-02 | 1,27 | 1.100 | 1,30 | 1,27 | 1,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
