|
 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 | | 2016-01-07 | 1,19 | 14.000 | 1,20 | 1,15 | 1,15 | 00:00:00 | | 2016-01-08 | 1,22 | 2.800 | 1,25 | 1,22 | 1,22 | 00:00:00 | | 2016-01-11 | 1,11 | 1.400 | 1,22 | 1,10 | 1,22 | 00:00:00 | | 2016-01-12 | 1,04 | 9.700 | 1,12 | 1,04 | 1,11 | 00:00:00 | | 2016-01-13 | 1,05 | 300 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2016-01-14 | 1,05 | 5.100 | 1,19 | 1,04 | 1,04 | 00:00:00 | | 2016-01-15 | 1,04 | 2.000 | 1,05 | 1,04 | 1,05 | 00:00:00 | | 2016-01-18 | 1,05 | 4.300 | 1,05 | 1,04 | 1,04 | 00:00:00 | | 2016-01-19 | 1,05 | 900 | 1,05 | 0,97 | 0,97 | 00:00:00 | | 2016-01-20 | 1,17 | 41.500 | 1,20 | 1,10 | 1,10 | 00:00:00 | | 2016-01-21 | 1,16 | 1.300 | 1,16 | 1,12 | 1,12 | 00:00:00 | | 2016-01-22 | 1,18 | 11.400 | 1,22 | 1,10 | 1,10 | 00:00:00 | | 2016-01-25 | 1,18 | 600 | 1,18 | 1,10 | 1,10 | 00:00:00 | | 2016-01-26 | 1,12 | 2.800 | 1,18 | 1,06 | 1,10 | 00:00:00 | | 2016-01-27 | 1,14 | 8.800 | 1,20 | 1,07 | 1,07 | 00:00:00 | | 2016-01-28 | 1,12 | 500 | 1,12 | 1,08 | 1,08 | 00:00:00 | | 2016-01-29 | 1,10 | 400 | 1,10 | 1,07 | 1,07 | 00:00:00 | | 2016-02-01 | 1,11 | 200 | 1,20 | 1,10 | 1,10 | 00:00:00 | | 2016-02-02 | 1,14 | 3.500 | 1,14 | 1,06 | 1,11 | 00:00:00 | | 2016-02-03 | 1,09 | 100 | 1,09 | 1,08 | 1,09 | 00:00:00 | | 2016-02-04 | 1,09 | 200 | 1,09 | 1,09 | 1,09 | 00:00:00 | | 2016-02-05 | 1,10 | 2.700 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2016-02-08 | 1,15 | 8.500 | 1,20 | 1,10 | 1,15 | 00:00:00 | | 2016-02-09 | 1,18 | 1.500 | 1,20 | 1,15 | 1,17 | 00:00:00 | | 2016-02-10 | 1,25 | 17.300 | 1,28 | 1,18 | 1,20 | 00:00:00 | | 2016-02-11 | 1,18 | 19.200 | 1,25 | 1,15 | 1,25 | 00:00:00 | | 2016-02-12 | 1,20 | 31.400 | 1,20 | 1,12 | 1,18 | 00:00:00 | | 2016-02-15 | 1,17 | 2.000 | 1,17 | 1,06 | 1,12 | 00:00:00 | | 2016-02-16 | 1,18 | 8.300 | 1,18 | 1,10 | 1,17 | 00:00:00 | | 2016-02-17 | 1,08 | 3.100 | 1,14 | 1,07 | 1,13 | 00:00:00 | | 2016-02-18 | 1,09 | 10.200 | 1,12 | 1,08 | 1,09 | 00:00:00 | | 2016-02-19 | 1,12 | 3.800 | 1,12 | 1,08 | 1,09 | 00:00:00 | | 2016-02-22 | 1,10 | 2.600 | 1,10 | 1,08 | 1,08 | 00:00:00 | | 2016-02-23 | 1,08 | 4.200 | 1,13 | 1,08 | 1,09 | 00:00:00 | | 2016-02-24 | 1,09 | 5.500 | 1,13 | 1,08 | 1,08 | 00:00:00 | | 2016-02-25 | 1,09 | 100 | 1,09 | 1,09 | 1,09 | 00:00:00 | | 2016-02-26 | 1,13 | 11.000 | 1,19 | 1,11 | 1,13 | 00:00:00 | | 2016-02-29 | 1,15 | 500 | 1,15 | 1,09 | 1,09 | 00:00:00 | | 2016-03-01 | 1,13 | 500 | 1,15 | 1,10 | 1,15 | 00:00:00 | | 2016-03-02 | 1,13 | 1.200 | 1,27 | 1,12 | 1,27 | 00:00:00 | | 2016-03-03 | 1,12 | 3.700 | 1,14 | 1,12 | 1,13 | 00:00:00 | | 2016-03-04 | 1,15 | 200 | 1,15 | 1,12 | 1,12 | 00:00:00 | | 2016-03-07 | 1,25 | 41.200 | 1,29 | 1,18 | 1,25 | 00:00:00 | | 2016-03-08 | 1,22 | 3.700 | 1,25 | 1,21 | 1,25 | 00:00:00 | | 2016-03-09 | 1,26 | 25.600 | 1,30 | 1,21 | 1,21 | 00:00:00 | | 2016-03-10 | 1,31 | 56.000 | 1,46 | 1,31 | 1,32 | 00:00:00 | | 2016-03-11 | 1,31 | 9.600 | 1,35 | 1,25 | 1,25 | 00:00:00 | | 2016-03-14 | 1,33 | 18.200 | 1,35 | 1,26 | 1,35 | 00:00:00 | | 2016-03-15 | 1,29 | 6.000 | 1,34 | 1,29 | 1,33 | 00:00:00 | | 2016-03-16 | 1,26 | 5.400 | 1,29 | 1,23 | 1,29 | 00:00:00 | | 2016-03-17 | 1,28 | 2.300 | 1,28 | 1,25 | 1,25 | 00:00:00 | | 2016-03-18 | 1,27 | 6.400 | 1,32 | 1,26 | 1,32 | 00:00:00 | | 2016-03-21 | 1,22 | 7.200 | 1,32 | 1,16 | 1,32 | 00:00:00 | | 2016-03-22 | 1,23 | 2.700 | 1,27 | 1,21 | 1,22 | 00:00:00 | | 2016-03-23 | 1,20 | 3.700 | 1,21 | 1,20 | 1,21 | 00:00:00 | | 2016-03-24 | 1,19 | 1.000 | 1,20 | 1,19 | 1,20 | 00:00:00 | | 2016-03-25 | 1,19 | 0 | 1,19 | 1,19 | 1,19 | 00:00:00 | | 2016-03-28 | 1,19 | 0 | 1,19 | 1,19 | 1,19 | 00:00:00 | | 2016-03-29 | 1,20 | 1.300 | 1,20 | 1,19 | 1,20 | 00:00:00 | | 2016-03-30 | 1,18 | 100 | 1,18 | 1,17 | 1,17 | 00:00:00 | | 2016-03-31 | 1,30 | 700 | 1,30 | 1,18 | 1,18 | 00:00:00 | | 2016-04-01 | 1,20 | 100 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2016-04-04 | 1,35 | 35.100 | 1,38 | 1,23 | 1,30 | 00:00:00 | | 2016-04-05 | 1,25 | 11.800 | 1,35 | 1,25 | 1,25 | 00:00:00 | | 2016-04-06 | 1,24 | 17.200 | 1,35 | 1,24 | 1,30 | 00:00:00 | | 2016-04-07 | 1,23 | 3.500 | 1,25 | 1,23 | 1,23 | 00:00:00 | | 2016-04-08 | 1,30 | 5.600 | 1,30 | 1,25 | 1,25 | 00:00:00 | | 2016-04-11 | 1,23 | 16.000 | 1,28 | 1,21 | 1,23 | 00:00:00 | | 2016-04-12 | 1,27 | 2.000 | 1,27 | 1,23 | 1,23 | 00:00:00 | | 2016-04-13 | 1,24 | 4.900 | 1,30 | 1,20 | 1,20 | 00:00:00 | | 2016-04-14 | 1,22 | 8.300 | 1,23 | 1,20 | 1,23 | 00:00:00 | | 2016-04-15 | 1,23 | 5.200 | 1,29 | 1,22 | 1,22 | 00:00:00 | | 2016-04-18 | 1,23 | 30.300 | 1,23 | 1,20 | 1,23 | 00:00:00 | | 2016-04-19 | 1,15 | 11.800 | 1,24 | 1,15 | 1,21 | 00:00:00 | | 2016-04-20 | 1,12 | 6.100 | 1,15 | 1,12 | 1,15 | 00:00:00 | | 2016-04-21 | 1,15 | 7.200 | 1,21 | 1,14 | 1,17 | 00:00:00 | | 2016-04-22 | 1,16 | 1.100 | 1,16 | 1,15 | 1,15 | 00:00:00 | | 2016-04-25 | 1,25 | 2.800 | 1,25 | 1,15 | 1,15 | 00:00:00 | | 2016-04-26 | 1,17 | 24.300 | 1,24 | 1,15 | 1,19 | 00:00:00 | | 2016-04-27 | 1,15 | 32.000 | 1,20 | 1,15 | 1,20 | 00:00:00 | | 2016-04-28 | 1,16 | 10.800 | 1,18 | 1,15 | 1,16 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
