|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-01-04 | 2,33 | 700 | 2,40 | 2,32 | 2,32 | 00:00:00 | | 2008-01-07 | 2,04 | 8.100 | 2,40 | 2,04 | 2,40 | 00:00:00 | | 2008-01-08 | 2,13 | 2.400 | 2,27 | 2,10 | 2,10 | 00:00:00 | | 2008-01-09 | 2,10 | 3.000 | 2,23 | 2,10 | 2,23 | 00:00:00 | | 2008-01-10 | 2,12 | 4.400 | 2,23 | 2,10 | 2,23 | 00:00:00 | | 2008-01-11 | 2,15 | 5.200 | 2,15 | 2,10 | 2,11 | 00:00:00 | | 2008-01-14 | 2,20 | 5.700 | 2,23 | 2,10 | 2,10 | 00:00:00 | | 2008-01-15 | 2,11 | 2.600 | 2,11 | 2,10 | 2,10 | 00:00:00 | | 2008-01-16 | 2,10 | 13.600 | 2,21 | 2,10 | 2,10 | 00:00:00 | | 2008-01-17 | 2,10 | 4.900 | 2,10 | 2,05 | 2,10 | 00:00:00 | | 2008-01-18 | 2,06 | 600 | 2,15 | 2,01 | 2,11 | 00:00:00 | | 2008-01-21 | 2,00 | 4.600 | 2,10 | 2,00 | 2,06 | 00:00:00 | | 2008-01-22 | 2,02 | 2.000 | 2,17 | 2,00 | 2,00 | 00:00:00 | | 2008-01-23 | 2,01 | 900 | 2,03 | 2,01 | 2,03 | 00:00:00 | | 2008-01-24 | 2,04 | 800 | 2,10 | 2,02 | 2,10 | 00:00:00 | | 2008-01-25 | 2,05 | 1.200 | 2,05 | 2,04 | 2,04 | 00:00:00 | | 2008-01-28 | 2,04 | 9.800 | 2,24 | 2,01 | 2,08 | 00:00:00 | | 2008-01-29 | 2,04 | 2.800 | 2,05 | 2,02 | 2,05 | 00:00:00 | | 2008-01-30 | 2,05 | 700 | 2,12 | 2,01 | 2,01 | 00:00:00 | | 2008-01-31 | 2,05 | 600 | 2,10 | 2,01 | 2,01 | 00:00:00 | | 2008-02-01 | 2,08 | 5.500 | 2,19 | 2,06 | 2,10 | 00:00:00 | | 2008-02-04 | 2,12 | 1.900 | 2,12 | 2,06 | 2,06 | 00:00:00 | | 2008-02-05 | 2,03 | 500 | 2,04 | 2,03 | 2,04 | 00:00:00 | | 2008-02-06 | 2,10 | 2.900 | 2,14 | 2,03 | 2,03 | 00:00:00 | | 2008-02-07 | 2,10 | 3.200 | 2,12 | 2,10 | 2,10 | 00:00:00 | | 2008-02-08 | 2,07 | 1.600 | 2,10 | 2,07 | 2,07 | 00:00:00 | | 2008-02-11 | 2,07 | 1.500 | 2,07 | 2,07 | 2,07 | 00:00:00 | | 2008-02-12 | 2,07 | 600 | 2,07 | 2,07 | 2,07 | 00:00:00 | | 2008-02-13 | 2,07 | 1.200 | 2,10 | 2,07 | 2,07 | 00:00:00 | | 2008-02-14 | 2,12 | 2.300 | 2,12 | 2,10 | 2,10 | 00:00:00 | | 2008-02-15 | 2,07 | 400 | 2,12 | 2,07 | 2,12 | 00:00:00 | | 2008-02-18 | 2,08 | 1.300 | 2,14 | 2,07 | 2,07 | 00:00:00 | | 2008-02-19 | 2,07 | 1.400 | 2,08 | 2,07 | 2,08 | 00:00:00 | | 2008-02-20 | 2,05 | 1.100 | 2,08 | 2,05 | 2,05 | 00:00:00 | | 2008-02-21 | 2,03 | 500 | 2,04 | 2,02 | 2,04 | 00:00:00 | | 2008-02-22 | 2,03 | 1.000 | 2,08 | 2,03 | 2,04 | 00:00:00 | | 2008-02-25 | 2,02 | 500 | 2,04 | 2,02 | 2,02 | 00:00:00 | | 2008-02-26 | 2,01 | 5.300 | 2,08 | 2,01 | 2,02 | 00:00:00 | | 2008-02-27 | 2,02 | 1.500 | 2,10 | 2,01 | 2,01 | 00:00:00 | | 2008-02-28 | 2,03 | 1.900 | 2,10 | 2,02 | 2,02 | 00:00:00 | | 2008-02-29 | 2,01 | 2.700 | 2,04 | 2,01 | 2,03 | 00:00:00 | | 2008-03-03 | 2,06 | 3.500 | 2,07 | 2,00 | 2,07 | 00:00:00 | | 2008-03-04 | 2,00 | 700 | 2,05 | 2,00 | 2,00 | 00:00:00 | | 2008-03-05 | 2,02 | 7.100 | 2,10 | 2,00 | 2,00 | 00:00:00 | | 2008-03-06 | 2,01 | 1.700 | 2,08 | 2,01 | 2,08 | 00:00:00 | | 2008-03-07 | 2,01 | 900 | 2,02 | 2,01 | 2,01 | 00:00:00 | | 2008-03-10 | 2,02 | 300 | 2,03 | 2,01 | 2,01 | 00:00:00 | | 2008-03-11 | 2,01 | 300 | 2,02 | 2,01 | 2,02 | 00:00:00 | | 2008-03-12 | 2,02 | 1.900 | 2,10 | 2,01 | 2,01 | 00:00:00 | | 2008-03-13 | 2,01 | 1.000 | 2,02 | 2,01 | 2,01 | 00:00:00 | | 2008-03-14 | 2,01 | 200 | 2,01 | 2,01 | 2,01 | 00:00:00 | | 2008-03-17 | 2,00 | 3.700 | 2,00 | 2,00 | 2,00 | 00:00:00 | | 2008-03-18 | 2,00 | 3.900 | 2,09 | 2,00 | 2,00 | 00:00:00 | | 2008-03-19 | 2,00 | 2.600 | 2,08 | 2,00 | 2,00 | 00:00:00 | | 2008-03-20 | 2,01 | 800 | 2,07 | 2,00 | 2,00 | 00:00:00 | | 2008-03-25 | 2,07 | 1.700 | 2,07 | 2,00 | 2,00 | 00:00:00 | | 2008-03-26 | 2,00 | 2.900 | 2,05 | 2,00 | 2,00 | 00:00:00 | | 2008-03-27 | 2,01 | 5.600 | 2,03 | 1,98 | 2,00 | 00:00:00 | | 2008-03-28 | 2,00 | 400 | 2,01 | 2,00 | 2,01 | 00:00:00 | | 2008-03-31 | 2,01 | 200 | 2,08 | 2,00 | 2,00 | 00:00:00 | | 2008-04-01 | 2,00 | 500 | 2,01 | 2,00 | 2,01 | 00:00:00 | | 2008-04-02 | 2,00 | 300 | 2,00 | 2,00 | 2,00 | 00:00:00 | | 2008-04-03 | 2,01 | 2.500 | 2,01 | 2,00 | 2,00 | 00:00:00 | | 2008-04-04 | 2,01 | 300 | 2,01 | 2,01 | 2,01 | 00:00:00 | | 2008-04-07 | 2,02 | 2.800 | 2,02 | 2,02 | 2,02 | 00:00:00 | | 2008-04-08 | 2,02 | 5.600 | 2,04 | 2,02 | 2,02 | 00:00:00 | | 2008-04-09 | 2,19 | 13.700 | 2,48 | 2,02 | 2,02 | 00:00:00 | | 2008-04-10 | 2,08 | 12.300 | 2,18 | 2,07 | 2,12 | 00:00:00 | | 2008-04-11 | 2,08 | 20.300 | 2,10 | 2,08 | 2,08 | 00:00:00 | | 2008-04-14 | 2,15 | 2.000 | 2,15 | 2,07 | 2,07 | 00:00:00 | | 2008-04-15 | 2,34 | 7.200 | 2,34 | 2,08 | 2,08 | 00:00:00 | | 2008-04-16 | 2,23 | 10.700 | 2,24 | 2,16 | 2,19 | 00:00:00 | | 2008-04-17 | 2,11 | 17.500 | 2,14 | 2,09 | 2,11 | 00:00:00 | | 2008-04-18 | 2,13 | 1.200 | 2,17 | 2,11 | 2,12 | 00:00:00 | | 2008-04-21 | 2,25 | 700 | 2,25 | 2,10 | 2,10 | 00:00:00 | | 2008-04-22 | 2,30 | 15.400 | 2,30 | 2,15 | 2,20 | 00:00:00 | | 2008-04-23 | 2,27 | 1.100 | 2,27 | 2,19 | 2,20 | 00:00:00 | | 2008-04-24 | 2,27 | 3.200 | 2,27 | 2,17 | 2,18 | 00:00:00 | | 2008-04-25 | 2,39 | 23.000 | 2,45 | 2,20 | 2,20 | 00:00:00 | | 2008-04-28 | 2,26 | 19.800 | 2,44 | 2,26 | 2,39 | 00:00:00 | | 2008-04-29 | 2,25 | 9.300 | 2,31 | 2,24 | 2,26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
