|
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 | 2007-09-11 | 2,87 | 7.600 | 2,88 | 2,75 | 2,77 | 00:00:00 | 2007-09-12 | 2,86 | 1.400 | 2,87 | 2,81 | 2,87 | 00:00:00 | 2007-09-13 | 2,72 | 13.100 | 2,85 | 2,72 | 2,85 | 00:00:00 | 2007-09-14 | 2,67 | 14.700 | 2,76 | 2,66 | 2,72 | 00:00:00 | 2007-09-17 | 2,69 | 3.400 | 2,70 | 2,60 | 2,70 | 00:00:00 | 2007-09-18 | 2,78 | 11.900 | 2,82 | 2,64 | 2,64 | 00:00:00 | 2007-09-19 | 2,71 | 800 | 2,80 | 2,65 | 2,79 | 00:00:00 | 2007-09-20 | 2,77 | 1.300 | 2,77 | 2,69 | 2,70 | 00:00:00 | 2007-09-21 | 2,75 | 16.300 | 2,85 | 2,71 | 2,71 | 00:00:00 | 2007-09-24 | 2,65 | 5.300 | 2,75 | 2,63 | 2,75 | 00:00:00 | 2007-09-25 | 2,63 | 11.300 | 2,74 | 2,55 | 2,74 | 00:00:00 | 2007-09-26 | 2,61 | 1.000 | 2,65 | 2,57 | 2,57 | 00:00:00 | 2007-09-27 | 2,64 | 5.000 | 2,64 | 2,60 | 2,60 | 00:00:00 | 2007-09-28 | 2,62 | 1.800 | 2,63 | 2,61 | 2,63 | 00:00:00 | 2007-10-01 | 2,58 | 1.700 | 2,64 | 2,58 | 2,62 | 00:00:00 | 2007-10-02 | 2,60 | 9.600 | 2,66 | 2,58 | 2,58 | 00:00:00 | 2007-10-03 | 2,60 | 2.900 | 2,68 | 2,60 | 2,60 | 00:00:00 | 2007-10-04 | 2,64 | 1.600 | 2,64 | 2,64 | 2,64 | 00:00:00 | 2007-10-05 | 2,61 | 0 | 2,66 | 2,61 | 2,61 | 00:00:00 | 2007-10-08 | 2,64 | 3.400 | 2,65 | 2,60 | 2,65 | 00:00:00 | 2007-10-09 | 2,71 | 10.400 | 2,73 | 2,60 | 2,64 | 00:00:00 | 2007-10-10 | 2,70 | 4.700 | 2,74 | 2,64 | 2,71 | 00:00:00 | 2007-10-11 | 2,82 | 18.200 | 2,89 | 2,64 | 2,64 | 00:00:00 | 2007-10-12 | 2,75 | 2.600 | 2,85 | 2,72 | 2,72 | 00:00:00 | 2007-10-15 | 2,71 | 10.000 | 2,80 | 2,70 | 2,73 | 00:00:00 | 2007-10-16 | 2,70 | 4.000 | 2,73 | 2,70 | 2,70 | 00:00:00 | 2007-10-17 | 2,70 | 1.800 | 2,74 | 2,70 | 2,70 | 00:00:00 | 2007-10-18 | 2,68 | 3.000 | 2,74 | 2,68 | 2,70 | 00:00:00 | 2007-10-19 | 2,66 | 6.800 | 2,70 | 2,65 | 2,67 | 00:00:00 | 2007-10-22 | 2,65 | 6.800 | 2,66 | 2,63 | 2,65 | 00:00:00 | 2007-10-23 | 2,66 | 1.000 | 2,70 | 2,66 | 2,66 | 00:00:00 | 2007-10-24 | 2,68 | 2.400 | 2,70 | 2,65 | 2,65 | 00:00:00 | 2007-10-25 | 2,67 | 1.400 | 2,70 | 2,67 | 2,68 | 00:00:00 | 2007-10-26 | 2,66 | 2.200 | 2,67 | 2,65 | 2,67 | 00:00:00 | 2007-10-29 | 2,67 | 3.200 | 2,67 | 2,61 | 2,63 | 00:00:00 | 2007-10-30 | 2,62 | 6.600 | 2,65 | 2,60 | 2,65 | 00:00:00 | 2007-10-31 | 2,61 | 2.600 | 2,66 | 2,61 | 2,66 | 00:00:00 | 2007-11-01 | 2,64 | 4.500 | 2,65 | 2,60 | 2,60 | 00:00:00 | 2007-11-02 | 2,60 | 1.300 | 2,65 | 2,60 | 2,65 | 00:00:00 | 2007-11-05 | 2,59 | 1.300 | 2,60 | 2,59 | 2,60 | 00:00:00 | 2007-11-06 | 2,60 | 2.600 | 2,60 | 2,57 | 2,59 | 00:00:00 | 2007-11-07 | 2,57 | 4.100 | 2,68 | 2,55 | 2,56 | 00:00:00 | 2007-11-08 | 2,54 | 2.200 | 2,62 | 2,54 | 2,55 | 00:00:00 | 2007-11-09 | 2,47 | 900 | 2,59 | 2,45 | 2,54 | 00:00:00 | 2007-11-12 | 2,50 | 4.900 | 2,56 | 2,47 | 2,47 | 00:00:00 | 2007-11-13 | 2,50 | 4.300 | 2,51 | 2,50 | 2,50 | 00:00:00 | 2007-11-14 | 2,50 | 5.000 | 2,60 | 2,50 | 2,50 | 00:00:00 | 2007-11-15 | 2,50 | 1.200 | 2,59 | 2,50 | 2,50 | 00:00:00 | 2007-11-16 | 2,52 | 200 | 2,52 | 2,50 | 2,50 | 00:00:00 | 2007-11-19 | 2,50 | 4.400 | 2,50 | 2,50 | 2,50 | 00:00:00 | 2007-11-20 | 2,50 | 4.000 | 2,51 | 2,46 | 2,50 | 00:00:00 | 2007-11-21 | 2,55 | 6.100 | 2,55 | 2,50 | 2,50 | 00:00:00 | 2007-11-22 | 2,51 | 500 | 2,54 | 2,50 | 2,50 | 00:00:00 | 2007-11-23 | 2,51 | 8.800 | 2,60 | 2,50 | 2,51 | 00:00:00 | 2007-11-26 | 2,51 | 500 | 2,51 | 2,50 | 2,50 | 00:00:00 | 2007-11-27 | 2,55 | 2.500 | 2,60 | 2,52 | 2,52 | 00:00:00 | 2007-11-28 | 2,55 | 600 | 2,59 | 2,55 | 2,55 | 00:00:00 | 2007-11-29 | 2,51 | 700 | 2,51 | 2,51 | 2,51 | 00:00:00 | 2007-11-30 | 2,53 | 200 | 2,53 | 2,51 | 2,51 | 00:00:00 | 2007-12-03 | 2,52 | 2.200 | 2,55 | 2,50 | 2,50 | 00:00:00 | 2007-12-04 | 2,50 | 600 | 2,52 | 2,50 | 2,52 | 00:00:00 | 2007-12-05 | 2,53 | 2.300 | 2,55 | 2,50 | 2,50 | 00:00:00 | 2007-12-06 | 2,54 | 1.800 | 2,56 | 2,54 | 2,54 | 00:00:00 | 2007-12-07 | 2,54 | 900 | 2,54 | 2,50 | 2,50 | 00:00:00 | 2007-12-10 | 2,52 | 1.800 | 2,62 | 2,51 | 2,60 | 00:00:00 | 2007-12-11 | 2,51 | 2.500 | 2,54 | 2,51 | 2,51 | 00:00:00 | 2007-12-12 | 2,49 | 9.400 | 2,51 | 2,49 | 2,51 | 00:00:00 | 2007-12-13 | 2,50 | 900 | 2,51 | 2,50 | 2,50 | 00:00:00 | 2007-12-14 | 2,50 | 1.200 | 2,55 | 2,49 | 2,49 | 00:00:00 | 2007-12-17 | 2,49 | 2.300 | 2,50 | 2,49 | 2,50 | 00:00:00 | 2007-12-18 | 2,46 | 1.500 | 2,50 | 2,46 | 2,50 | 00:00:00 | 2007-12-19 | 2,48 | 2.800 | 2,48 | 2,40 | 2,45 | 00:00:00 | 2007-12-20 | 2,42 | 700 | 2,42 | 2,41 | 2,41 | 00:00:00 | 2007-12-21 | 2,42 | 700 | 2,48 | 2,42 | 2,42 | 00:00:00 | 2007-12-24 | 2,40 | 0 | 2,40 | 2,40 | 2,40 | 00:00:00 | 2007-12-27 | 2,50 | 1.900 | 2,50 | 2,34 | 2,40 | 00:00:00 | 2007-12-28 | 2,45 | 3.200 | 2,49 | 2,30 | 2,30 | 00:00:00 | 2007-12-31 | 2,40 | 400 | 2,45 | 2,31 | 2,45 | 00:00:00 | 2008-01-02 | 2,42 | 5.500 | 2,45 | 2,42 | 2,42 | 00:00:00 | 2008-01-03 | 2,40 | 5.200 | 2,41 | 2,28 | 2,40 | 00:00:00 | 2008-01-04 | 2,33 | 700 | 2,40 | 2,32 | 2,32 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|