|
 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 | | 2015-02-05 | 1,55 | 8.000 | 1,64 | 1,51 | 1,51 | 00:00:00 | | 2015-02-06 | 1,56 | 25.200 | 1,69 | 1,50 | 1,60 | 00:00:00 | | 2015-02-09 | 1,39 | 20.000 | 1,49 | 1,35 | 1,44 | 00:00:00 | | 2015-02-10 | 1,50 | 9.400 | 1,50 | 1,40 | 1,48 | 00:00:00 | | 2015-02-11 | 1,58 | 8.500 | 1,59 | 1,50 | 1,50 | 00:00:00 | | 2015-02-12 | 1,56 | 2.900 | 1,62 | 1,52 | 1,58 | 00:00:00 | | 2015-02-13 | 1,52 | 7.100 | 1,56 | 1,51 | 1,52 | 00:00:00 | | 2015-02-16 | 1,55 | 3.900 | 1,62 | 1,55 | 1,62 | 00:00:00 | | 2015-02-17 | 1,40 | 9.200 | 1,59 | 1,40 | 1,55 | 00:00:00 | | 2015-02-18 | 1,45 | 10.000 | 1,55 | 1,42 | 1,42 | 00:00:00 | | 2015-02-19 | 1,50 | 1.000 | 1,50 | 1,43 | 1,43 | 00:00:00 | | 2015-02-20 | 1,48 | 3.300 | 1,59 | 1,46 | 1,50 | 00:00:00 | | 2015-02-23 | 1,60 | 11.900 | 1,60 | 1,52 | 1,60 | 00:00:00 | | 2015-02-24 | 1,59 | 4.200 | 1,60 | 1,55 | 1,55 | 00:00:00 | | 2015-02-25 | 1,53 | 4.100 | 1,60 | 1,53 | 1,60 | 00:00:00 | | 2015-02-26 | 1,56 | 3.600 | 1,56 | 1,54 | 1,54 | 00:00:00 | | 2015-02-27 | 1,60 | 4.200 | 1,60 | 1,54 | 1,57 | 00:00:00 | | 2015-03-02 | 1,57 | 5.000 | 1,65 | 1,57 | 1,65 | 00:00:00 | | 2015-03-03 | 1,54 | 6.400 | 1,57 | 1,54 | 1,57 | 00:00:00 | | 2015-03-04 | 1,53 | 0 | 1,53 | 1,48 | 1,48 | 00:00:00 | | 2015-03-05 | 1,55 | 5.700 | 1,60 | 1,49 | 1,49 | 00:00:00 | | 2015-03-06 | 1,60 | 24.000 | 1,64 | 1,49 | 1,49 | 00:00:00 | | 2015-03-09 | 1,53 | 2.600 | 1,54 | 1,53 | 1,53 | 00:00:00 | | 2015-03-10 | 1,53 | 2.700 | 1,53 | 1,53 | 1,53 | 00:00:00 | | 2015-03-11 | 1,53 | 9.200 | 1,60 | 1,53 | 1,55 | 00:00:00 | | 2015-03-12 | 1,52 | 3.400 | 1,52 | 1,50 | 1,50 | 00:00:00 | | 2015-03-13 | 1,52 | 3.000 | 1,55 | 1,52 | 1,52 | 00:00:00 | | 2015-03-16 | 1,50 | 1.500 | 1,60 | 1,50 | 1,60 | 00:00:00 | | 2015-03-17 | 1,50 | 1.100 | 1,56 | 1,50 | 1,50 | 00:00:00 | | 2015-03-18 | 1,50 | 800 | 1,50 | 1,48 | 1,48 | 00:00:00 | | 2015-03-19 | 1,50 | 7.200 | 1,50 | 1,48 | 1,50 | 00:00:00 | | 2015-03-20 | 1,55 | 5.600 | 1,55 | 1,50 | 1,50 | 00:00:00 | | 2015-03-23 | 1,51 | 21.900 | 1,51 | 1,42 | 1,45 | 00:00:00 | | 2015-03-24 | 1,41 | 17.900 | 1,47 | 1,41 | 1,46 | 00:00:00 | | 2015-03-25 | 1,40 | 4.000 | 1,40 | 1,40 | 1,40 | 00:00:00 | | 2015-03-26 | 1,41 | 1.100 | 1,42 | 1,41 | 1,42 | 00:00:00 | | 2015-03-27 | 1,39 | 700 | 1,41 | 1,38 | 1,40 | 00:00:00 | | 2015-03-30 | 1,41 | 1.400 | 1,46 | 1,38 | 1,38 | 00:00:00 | | 2015-03-31 | 1,40 | 5.400 | 1,42 | 1,39 | 1,42 | 00:00:00 | | 2015-04-01 | 1,46 | 700 | 1,46 | 1,38 | 1,38 | 00:00:00 | | 2015-04-02 | 1,45 | 4.500 | 1,45 | 1,41 | 1,41 | 00:00:00 | | 2015-04-03 | 1,45 | 0 | 1,45 | 1,45 | 1,45 | 00:00:00 | | 2015-04-06 | 1,45 | 0 | 1,45 | 1,45 | 1,45 | 00:00:00 | | 2015-04-07 | 1,41 | 2.000 | 1,45 | 1,41 | 1,45 | 00:00:00 | | 2015-04-08 | 1,42 | 6.200 | 1,42 | 1,41 | 1,41 | 00:00:00 | | 2015-04-09 | 1,41 | 5.200 | 1,46 | 1,41 | 1,42 | 00:00:00 | | 2015-04-10 | 1,42 | 300 | 1,42 | 1,41 | 1,41 | 00:00:00 | | 2015-04-13 | 1,42 | 1.500 | 1,42 | 1,41 | 1,41 | 00:00:00 | | 2015-04-14 | 1,42 | 9.700 | 1,45 | 1,42 | 1,42 | 00:00:00 | | 2015-04-15 | 1,43 | 8.600 | 1,47 | 1,39 | 1,39 | 00:00:00 | | 2015-04-16 | 1,47 | 4.700 | 1,47 | 1,43 | 1,43 | 00:00:00 | | 2015-04-17 | 1,57 | 41.100 | 1,60 | 1,47 | 1,47 | 00:00:00 | | 2015-04-20 | 1,49 | 8.200 | 1,52 | 1,45 | 1,50 | 00:00:00 | | 2015-04-21 | 1,46 | 7.500 | 1,49 | 1,45 | 1,46 | 00:00:00 | | 2015-04-22 | 1,45 | 22.600 | 1,48 | 1,42 | 1,46 | 00:00:00 | | 2015-04-23 | 1,48 | 15.200 | 1,48 | 1,43 | 1,43 | 00:00:00 | | 2015-04-24 | 1,47 | 43.700 | 1,48 | 1,38 | 1,48 | 00:00:00 | | 2015-04-27 | 1,47 | 28.300 | 1,48 | 1,40 | 1,48 | 00:00:00 | | 2015-04-28 | 1,43 | 800 | 1,43 | 1,42 | 1,42 | 00:00:00 | | 2015-04-29 | 1,43 | 3.100 | 1,46 | 1,43 | 1,45 | 00:00:00 | | 2015-04-30 | 1,44 | 2.500 | 1,46 | 1,43 | 1,43 | 00:00:00 | | 2015-05-01 | 1,44 | 0 | 1,44 | 1,44 | 1,44 | 00:00:00 | | 2015-05-04 | 1,37 | 25.100 | 1,47 | 1,35 | 1,43 | 00:00:00 | | 2015-05-05 | 1,30 | 37.700 | 1,37 | 1,27 | 1,37 | 00:00:00 | | 2015-05-06 | 1,20 | 17.900 | 1,28 | 1,17 | 1,28 | 00:00:00 | | 2015-05-07 | 1,25 | 3.500 | 1,25 | 1,20 | 1,20 | 00:00:00 | | 2015-05-08 | 1,39 | 23.700 | 1,40 | 1,20 | 1,28 | 00:00:00 | | 2015-05-11 | 1,42 | 3.500 | 1,45 | 1,40 | 1,45 | 00:00:00 | | 2015-05-12 | 1,49 | 78.300 | 1,50 | 1,40 | 1,47 | 00:00:00 | | 2015-05-13 | 1,49 | 44.000 | 1,60 | 1,47 | 1,47 | 00:00:00 | | 2015-05-14 | 1,57 | 50.400 | 1,59 | 1,50 | 1,55 | 00:00:00 | | 2015-05-15 | 1,58 | 145.500 | 1,68 | 1,53 | 1,53 | 00:00:00 | | 2015-05-18 | 1,40 | 48.200 | 1,60 | 1,39 | 1,60 | 00:00:00 | | 2015-05-19 | 1,30 | 33.600 | 1,40 | 1,26 | 1,40 | 00:00:00 | | 2015-05-20 | 1,30 | 8.300 | 1,30 | 1,26 | 1,30 | 00:00:00 | | 2015-05-21 | 1,30 | 10.900 | 1,30 | 1,26 | 1,26 | 00:00:00 | | 2015-05-22 | 1,30 | 5.800 | 1,30 | 1,28 | 1,28 | 00:00:00 | | 2015-05-25 | 1,29 | 19.700 | 1,40 | 1,27 | 1,40 | 00:00:00 | | 2015-05-26 | 1,26 | 4.200 | 1,26 | 1,26 | 1,26 | 00:00:00 | | 2015-05-27 | 1,26 | 3.000 | 1,27 | 1,26 | 1,26 | 00:00:00 | | 2015-05-28 | 1,27 | 13.900 | 1,33 | 1,20 | 1,26 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
