|
 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 | | 2011-06-02 | 1,27 | 1.100 | 1,30 | 1,27 | 1,30 | 00:00:00 | | 2011-06-03 | 1,26 | 600 | 1,26 | 1,26 | 1,26 | 00:00:00 | | 2011-06-06 | 1,27 | 500 | 1,27 | 1,26 | 1,26 | 00:00:00 | | 2011-06-07 | 1,37 | 2.000 | 1,38 | 1,27 | 1,27 | 00:00:00 | | 2011-06-08 | 1,29 | 300 | 1,29 | 1,29 | 1,29 | 00:00:00 | | 2011-06-09 | 1,23 | 1.000 | 1,29 | 1,20 | 1,29 | 00:00:00 | | 2011-06-10 | 1,26 | 400 | 1,26 | 1,26 | 1,26 | 00:00:00 | | 2011-06-13 | 1,26 | 1.800 | 1,27 | 1,26 | 1,27 | 00:00:00 | | 2011-06-14 | 1,25 | 8.600 | 1,32 | 1,04 | 1,04 | 00:00:00 | | 2011-06-15 | 1,25 | 0 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2011-06-16 | 1,25 | 400 | 1,25 | 1,19 | 1,25 | 00:00:00 | | 2011-06-17 | 1,20 | 0 | 1,20 | 1,19 | 1,19 | 00:00:00 | | 2011-06-20 | 1,19 | 100 | 1,19 | 1,19 | 1,19 | 00:00:00 | | 2011-06-21 | 1,20 | 0 | 1,20 | 1,19 | 1,19 | 00:00:00 | | 2011-06-22 | 1,18 | 400 | 1,20 | 1,14 | 1,19 | 00:00:00 | | 2011-06-23 | 1,20 | 300 | 1,20 | 1,17 | 1,17 | 00:00:00 | | 2011-06-24 | 1,25 | 400 | 1,25 | 1,22 | 1,22 | 00:00:00 | | 2011-06-27 | 1,15 | 1.600 | 1,22 | 1,15 | 1,22 | 00:00:00 | | 2011-06-28 | 1,15 | 1.100 | 1,25 | 1,15 | 1,15 | 00:00:00 | | 2011-06-29 | 1,20 | 600 | 1,20 | 1,13 | 1,16 | 00:00:00 | | 2011-06-30 | 1,17 | 800 | 1,20 | 1,17 | 1,20 | 00:00:00 | | 2011-07-01 | 1,17 | 400 | 1,25 | 1,17 | 1,25 | 00:00:00 | | 2011-07-04 | 1,17 | 0 | 1,25 | 1,17 | 1,25 | 00:00:00 | | 2011-07-05 | 1,25 | 2.700 | 1,25 | 1,17 | 1,17 | 00:00:00 | | 2011-07-06 | 1,20 | 900 | 1,20 | 1,15 | 1,17 | 00:00:00 | | 2011-07-07 | 1,15 | 0 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2011-07-08 | 1,14 | 100 | 1,14 | 1,14 | 1,14 | 00:00:00 | | 2011-07-11 | 1,29 | 1.200 | 1,29 | 1,13 | 1,13 | 00:00:00 | | 2011-07-12 | 1,16 | 500 | 1,28 | 1,13 | 1,13 | 00:00:00 | | 2011-07-13 | 1,16 | 900 | 1,16 | 1,16 | 1,16 | 00:00:00 | | 2011-07-14 | 1,27 | 2.900 | 1,27 | 1,16 | 1,16 | 00:00:00 | | 2011-07-15 | 1,15 | 1.900 | 1,20 | 1,11 | 1,13 | 00:00:00 | | 2011-07-18 | 1,12 | 200 | 1,12 | 1,11 | 1,11 | 00:00:00 | | 2011-07-19 | 1,14 | 1.400 | 1,14 | 1,13 | 1,13 | 00:00:00 | | 2011-07-20 | 1,14 | 0 | 1,20 | 1,14 | 1,14 | 00:00:00 | | 2011-07-21 | 1,20 | 1.300 | 1,21 | 1,10 | 1,12 | 00:00:00 | | 2011-07-22 | 1,14 | 900 | 1,20 | 1,10 | 1,20 | 00:00:00 | | 2011-07-25 | 1,18 | 300 | 1,18 | 1,16 | 1,16 | 00:00:00 | | 2011-07-26 | 1,20 | 400 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2011-07-27 | 1,09 | 5.000 | 1,13 | 1,09 | 1,10 | 00:00:00 | | 2011-07-28 | 1,12 | 100 | 1,26 | 1,12 | 1,12 | 00:00:00 | | 2011-07-29 | 1,19 | 1.600 | 1,23 | 1,12 | 1,12 | 00:00:00 | | 2011-08-01 | 1,13 | 1.100 | 1,28 | 1,13 | 1,28 | 00:00:00 | | 2011-08-02 | 1,14 | 100 | 1,14 | 1,14 | 1,14 | 00:00:00 | | 2011-08-03 | 1,09 | 1.600 | 1,13 | 1,09 | 1,11 | 00:00:00 | | 2011-08-04 | 1,16 | 0 | 1,16 | 1,16 | 1,16 | 00:00:00 | | 2011-08-05 | 1,10 | 2.100 | 1,16 | 1,10 | 1,15 | 00:00:00 | | 2011-08-08 | 1,00 | 700 | 1,11 | 1,00 | 1,11 | 00:00:00 | | 2011-08-09 | 0,94 | 1.800 | 1,02 | 0,92 | 1,02 | 00:00:00 | | 2011-08-10 | 1,02 | 3.000 | 1,03 | 1,00 | 1,00 | 00:00:00 | | 2011-08-11 | 1,03 | 400 | 1,03 | 1,02 | 1,02 | 00:00:00 | | 2011-08-12 | 1,02 | 800 | 1,04 | 1,02 | 1,04 | 00:00:00 | | 2011-08-15 | 1,02 | 0 | 1,15 | 1,02 | 1,02 | 00:00:00 | | 2011-08-16 | 1,02 | 0 | 1,02 | 1,02 | 1,02 | 00:00:00 | | 2011-08-17 | 1,01 | 1.000 | 1,04 | 1,01 | 1,04 | 00:00:00 | | 2011-08-18 | 1,01 | 2.000 | 1,01 | 1,01 | 1,01 | 00:00:00 | | 2011-08-19 | 1,01 | 1.200 | 1,01 | 1,01 | 1,01 | 00:00:00 | | 2011-08-22 | 1,01 | 600 | 1,01 | 1,01 | 1,01 | 00:00:00 | | 2011-08-23 | 1,01 | 100 | 1,01 | 1,01 | 1,01 | 00:00:00 | | 2011-08-24 | 1,00 | 600 | 1,01 | 1,00 | 1,01 | 00:00:00 | | 2011-08-25 | 1,05 | 600 | 1,05 | 1,00 | 1,05 | 00:00:00 | | 2011-08-26 | 1,05 | 100 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2011-08-29 | 0,95 | 8.400 | 1,20 | 0,93 | 0,93 | 00:00:00 | | 2011-08-30 | 1,01 | 100 | 1,01 | 0,93 | 0,93 | 00:00:00 | | 2011-08-31 | 1,05 | 3.300 | 1,09 | 1,01 | 1,01 | 00:00:00 | | 2011-09-01 | 1,09 | 2.600 | 1,14 | 1,05 | 1,05 | 00:00:00 | | 2011-09-02 | 1,10 | 300 | 1,10 | 1,09 | 1,09 | 00:00:00 | | 2011-09-05 | 1,05 | 1.300 | 1,15 | 1,05 | 1,10 | 00:00:00 | | 2011-09-06 | 1,00 | 0 | 1,05 | 1,00 | 1,05 | 00:00:00 | | 2011-09-07 | 1,00 | 1.200 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2011-09-08 | 0,96 | 400 | 1,03 | 0,96 | 1,01 | 00:00:00 | | 2011-09-09 | 0,99 | 400 | 1,05 | 0,98 | 1,05 | 00:00:00 | | 2011-09-12 | 0,97 | 2.800 | 1,10 | 0,97 | 1,00 | 00:00:00 | | 2011-09-13 | 0,94 | 900 | 0,94 | 0,90 | 0,90 | 00:00:00 | | 2011-09-14 | 1,00 | 500 | 1,00 | 0,88 | 0,88 | 00:00:00 | | 2011-09-15 | 1,00 | 300 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2011-09-16 | 0,95 | 500 | 1,00 | 0,95 | 1,00 | 00:00:00 | | 2011-09-19 | 1,00 | 300 | 1,00 | 0,95 | 0,95 | 00:00:00 | | 2011-09-20 | 0,98 | 500 | 1,05 | 0,93 | 0,93 | 00:00:00 | | 2011-09-21 | 1,00 | 2.400 | 1,00 | 0,99 | 0,99 | 00:00:00 | | 2011-09-22 | 0,94 | 100 | 0,94 | 0,94 | 0,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
