|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-03-06 | 1,22 | 15.500 | 1,30 | 1,22 | 1,25 | 00:00:00 | | 2014-03-07 | 1,28 | 3.200 | 1,28 | 1,22 | 1,28 | 00:00:00 | | 2014-03-10 | 1,40 | 92.500 | 1,49 | 1,29 | 1,30 | 00:00:00 | | 2014-03-11 | 1,40 | 15.300 | 1,41 | 1,35 | 1,35 | 00:00:00 | | 2014-03-12 | 1,41 | 29.300 | 1,44 | 1,37 | 1,39 | 00:00:00 | | 2014-03-13 | 1,44 | 7.400 | 1,44 | 1,39 | 1,39 | 00:00:00 | | 2014-03-14 | 1,61 | 121.900 | 1,74 | 1,44 | 1,45 | 00:00:00 | | 2014-03-17 | 1,77 | 39.300 | 1,77 | 1,56 | 1,69 | 00:00:00 | | 2014-03-18 | 1,89 | 84.800 | 1,95 | 1,85 | 1,92 | 00:00:00 | | 2014-03-19 | 2,41 | 144.400 | 2,48 | 1,93 | 1,93 | 00:00:00 | | 2014-03-20 | 3,02 | 238.100 | 3,05 | 2,42 | 2,42 | 00:00:00 | | 2014-03-21 | 2,29 | 293.500 | 3,00 | 2,24 | 3,00 | 00:00:00 | | 2014-03-24 | 1,89 | 277.700 | 2,29 | 1,87 | 2,29 | 00:00:00 | | 2014-03-25 | 1,84 | 86.200 | 1,89 | 1,79 | 1,87 | 00:00:00 | | 2014-03-26 | 2,21 | 154.200 | 2,30 | 1,92 | 1,92 | 00:00:00 | | 2014-03-27 | 2,13 | 71.500 | 2,27 | 1,90 | 2,10 | 00:00:00 | | 2014-03-28 | 2,28 | 84.100 | 2,33 | 2,14 | 2,14 | 00:00:00 | | 2014-03-31 | 2,56 | 158.900 | 2,68 | 2,44 | 2,44 | 00:00:00 | | 2014-04-01 | 2,63 | 65.900 | 2,67 | 2,55 | 2,66 | 00:00:00 | | 2014-04-02 | 2,85 | 95.200 | 2,85 | 2,64 | 2,70 | 00:00:00 | | 2014-04-03 | 2,90 | 191.500 | 3,00 | 2,86 | 2,95 | 00:00:00 | | 2014-04-04 | 2,84 | 191.000 | 3,07 | 2,70 | 3,00 | 00:00:00 | | 2014-04-07 | 2,94 | 57.500 | 2,98 | 2,70 | 2,87 | 00:00:00 | | 2014-04-08 | 2,86 | 55.700 | 2,98 | 2,83 | 2,98 | 00:00:00 | | 2014-04-09 | 2,89 | 17.900 | 2,91 | 2,83 | 2,87 | 00:00:00 | | 2014-04-10 | 2,90 | 47.300 | 2,90 | 2,80 | 2,88 | 00:00:00 | | 2014-04-11 | 2,70 | 66.300 | 2,85 | 2,61 | 2,85 | 00:00:00 | | 2014-04-14 | 2,70 | 68.000 | 2,75 | 2,24 | 2,75 | 00:00:00 | | 2014-04-15 | 2,54 | 46.900 | 2,68 | 2,50 | 2,60 | 00:00:00 | | 2014-04-16 | 2,50 | 20.000 | 2,60 | 2,50 | 2,50 | 00:00:00 | | 2014-04-17 | 2,70 | 56.200 | 2,70 | 2,56 | 2,70 | 00:00:00 | | 2014-04-18 | 2,70 | 0 | 2,70 | 2,70 | 2,70 | 00:00:00 | | 2014-04-21 | 2,70 | 0 | 2,70 | 2,70 | 2,70 | 00:00:00 | | 2014-04-22 | 2,55 | 75.600 | 2,75 | 2,51 | 2,72 | 00:00:00 | | 2014-04-23 | 2,47 | 51.600 | 2,60 | 2,42 | 2,53 | 00:00:00 | | 2014-04-24 | 2,45 | 10.700 | 2,51 | 2,45 | 2,47 | 00:00:00 | | 2014-04-25 | 2,28 | 27.500 | 2,42 | 2,27 | 2,42 | 00:00:00 | | 2014-04-28 | 2,26 | 30.500 | 2,30 | 2,11 | 2,29 | 00:00:00 | | 2014-04-29 | 2,08 | 32.300 | 2,22 | 2,00 | 2,20 | 00:00:00 | | 2014-04-30 | 1,82 | 121.200 | 2,08 | 1,75 | 2,08 | 00:00:00 | | 2014-05-01 | 1,82 | 0 | 1,82 | 1,82 | 1,82 | 00:00:00 | | 2014-05-02 | 1,82 | 0 | 1,82 | 1,82 | 1,82 | 00:00:00 | | 2014-05-05 | 1,72 | 47.600 | 1,80 | 1,65 | 1,80 | 00:00:00 | | 2014-05-06 | 1,85 | 29.900 | 1,88 | 1,69 | 1,74 | 00:00:00 | | 2014-05-07 | 1,86 | 24.800 | 1,93 | 1,73 | 1,85 | 00:00:00 | | 2014-05-08 | 1,72 | 16.300 | 1,89 | 1,72 | 1,80 | 00:00:00 | | 2014-05-09 | 1,78 | 14.000 | 1,83 | 1,69 | 1,72 | 00:00:00 | | 2014-05-12 | 1,79 | 5.300 | 1,79 | 1,67 | 1,78 | 00:00:00 | | 2014-05-13 | 1,84 | 15.100 | 1,85 | 1,68 | 1,68 | 00:00:00 | | 2014-05-14 | 1,85 | 35.900 | 1,85 | 1,75 | 1,77 | 00:00:00 | | 2014-05-15 | 1,52 | 30.900 | 1,60 | 1,43 | 1,51 | 00:00:00 | | 2014-05-16 | 1,41 | 19.700 | 1,47 | 1,26 | 1,44 | 00:00:00 | | 2014-05-19 | 1,20 | 17.800 | 1,39 | 1,18 | 1,33 | 00:00:00 | | 2014-05-20 | 1,20 | 20.900 | 1,30 | 1,04 | 1,15 | 00:00:00 | | 2014-05-21 | 1,15 | 18.600 | 1,21 | 1,15 | 1,21 | 00:00:00 | | 2014-05-22 | 1,30 | 22.300 | 1,30 | 1,06 | 1,06 | 00:00:00 | | 2014-05-23 | 1,15 | 22.200 | 1,21 | 1,15 | 1,16 | 00:00:00 | | 2014-05-26 | 1,14 | 9.700 | 1,20 | 1,12 | 1,12 | 00:00:00 | | 2014-05-27 | 1,15 | 9.000 | 1,20 | 1,12 | 1,12 | 00:00:00 | | 2014-05-28 | 1,12 | 3.900 | 1,19 | 1,10 | 1,19 | 00:00:00 | | 2014-05-29 | 1,10 | 4.100 | 1,17 | 1,10 | 1,17 | 00:00:00 | | 2014-05-30 | 1,13 | 10.600 | 1,16 | 1,10 | 1,10 | 00:00:00 | | 2014-06-02 | 1,20 | 17.200 | 1,26 | 1,14 | 1,15 | 00:00:00 | | 2014-06-03 | 1,16 | 4.900 | 1,19 | 1,15 | 1,15 | 00:00:00 | | 2014-06-04 | 1,16 | 14.300 | 1,22 | 1,16 | 1,16 | 00:00:00 | | 2014-06-05 | 1,16 | 2.500 | 1,16 | 1,16 | 1,16 | 00:00:00 | | 2014-06-06 | 1,17 | 500 | 1,17 | 1,17 | 1,17 | 00:00:00 | | 2014-06-09 | 1,24 | 2.800 | 1,24 | 1,13 | 1,13 | 00:00:00 | | 2014-06-10 | 1,24 | 4.800 | 1,24 | 1,20 | 1,24 | 00:00:00 | | 2014-06-11 | 1,20 | 5.500 | 1,23 | 1,20 | 1,23 | 00:00:00 | | 2014-06-12 | 1,16 | 600 | 1,20 | 1,15 | 1,20 | 00:00:00 | | 2014-06-13 | 1,24 | 5.800 | 1,24 | 1,17 | 1,17 | 00:00:00 | | 2014-06-16 | 1,23 | 1.200 | 1,23 | 1,14 | 1,14 | 00:00:00 | | 2014-06-17 | 1,17 | 200 | 1,17 | 1,15 | 1,15 | 00:00:00 | | 2014-06-18 | 1,16 | 2.300 | 1,16 | 1,16 | 1,16 | 00:00:00 | | 2014-06-19 | 1,20 | 9.400 | 1,20 | 1,10 | 1,16 | 00:00:00 | | 2014-06-20 | 1,15 | 1.200 | 1,20 | 1,15 | 1,20 | 00:00:00 | | 2014-06-23 | 1,15 | 12.400 | 1,20 | 1,12 | 1,12 | 00:00:00 | | 2014-06-24 | 1,15 | 2.700 | 1,16 | 1,15 | 1,15 | 00:00:00 | | 2014-06-25 | 1,14 | 10.000 | 1,15 | 1,14 | 1,15 | 00:00:00 | | 2014-06-26 | 1,17 | 4.000 | 1,17 | 1,12 | 1,12 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
