|
 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 | | 2016-12-08 | 0,97 | 11.400 | 1,03 | 0,93 | 0,93 | 00:00:00 | | 2016-12-09 | 0,98 | 8.700 | 1,02 | 0,97 | 0,97 | 00:00:00 | | 2016-12-12 | 1,01 | 2.000 | 1,02 | 0,97 | 1,02 | 00:00:00 | | 2016-12-13 | 1,01 | 2.100 | 1,01 | 0,95 | 0,97 | 00:00:00 | | 2016-12-14 | 0,96 | 8.100 | 1,03 | 0,96 | 0,96 | 00:00:00 | | 2016-12-15 | 0,97 | 5.500 | 1,03 | 0,97 | 1,03 | 00:00:00 | | 2016-12-16 | 0,96 | 100 | 0,96 | 0,95 | 0,95 | 00:00:00 | | 2016-12-19 | 0,98 | 900 | 1,02 | 0,97 | 0,97 | 00:00:00 | | 2016-12-20 | 0,98 | 300 | 0,98 | 0,97 | 0,97 | 00:00:00 | | 2016-12-21 | 0,97 | 100 | 0,97 | 0,96 | 0,96 | 00:00:00 | | 2016-12-22 | 0,98 | 700 | 0,98 | 0,97 | 0,97 | 00:00:00 | | 2016-12-23 | 0,97 | 200 | 0,97 | 0,97 | 0,97 | 00:00:00 | | 2016-12-26 | 0,97 | 0 | 0,97 | 0,97 | 0,97 | 00:00:00 | | 2016-12-27 | 0,98 | 5.300 | 1,03 | 0,95 | 0,95 | 00:00:00 | | 2016-12-28 | 0,98 | 6.600 | 0,98 | 0,98 | 0,98 | 00:00:00 | | 2016-12-29 | 0,99 | 300 | 0,99 | 0,97 | 0,97 | 00:00:00 | | 2016-12-30 | 0,98 | 2.500 | 0,99 | 0,96 | 0,96 | 00:00:00 | | 2017-01-02 | 0,97 | 5.400 | 0,99 | 0,97 | 0,99 | 00:00:00 | | 2017-01-03 | 0,97 | 4.800 | 0,99 | 0,97 | 0,98 | 00:00:00 | | 2017-01-04 | 1,03 | 2.600 | 1,03 | 0,97 | 0,97 | 00:00:00 | | 2017-01-05 | 1,06 | 15.300 | 1,06 | 0,98 | 1,02 | 00:00:00 | | 2017-01-06 | 1,05 | 27.000 | 1,05 | 0,99 | 0,99 | 00:00:00 | | 2017-01-09 | 1,07 | 14.800 | 1,07 | 1,00 | 1,00 | 00:00:00 | | 2017-01-10 | 1,16 | 39.500 | 1,29 | 1,07 | 1,07 | 00:00:00 | | 2017-01-11 | 1,20 | 1.100 | 1,20 | 1,07 | 1,07 | 00:00:00 | | 2017-01-12 | 1,18 | 29.900 | 1,22 | 1,10 | 1,20 | 00:00:00 | | 2017-01-13 | 1,12 | 400 | 1,18 | 1,10 | 1,18 | 00:00:00 | | 2017-01-16 | 1,15 | 500 | 1,15 | 1,10 | 1,11 | 00:00:00 | | 2017-01-17 | 1,19 | 15.000 | 1,20 | 1,10 | 1,10 | 00:00:00 | | 2017-01-18 | 1,20 | 2.600 | 1,20 | 1,16 | 1,19 | 00:00:00 | | 2017-01-19 | 1,20 | 1.600 | 1,20 | 1,15 | 1,15 | 00:00:00 | | 2017-01-20 | 1,18 | 7.700 | 1,19 | 1,10 | 1,18 | 00:00:00 | | 2017-01-23 | 1,19 | 2.800 | 1,20 | 1,19 | 1,20 | 00:00:00 | | 2017-01-24 | 1,19 | 5.100 | 1,19 | 1,11 | 1,18 | 00:00:00 | | 2017-01-25 | 1,16 | 100 | 1,16 | 1,14 | 1,14 | 00:00:00 | | 2017-01-26 | 1,13 | 11.600 | 1,16 | 1,12 | 1,14 | 00:00:00 | | 2017-01-27 | 1,10 | 27.700 | 1,15 | 1,07 | 1,13 | 00:00:00 | | 2017-01-30 | 1,08 | 15.500 | 1,10 | 1,07 | 1,07 | 00:00:00 | | 2017-01-31 | 1,04 | 24.600 | 1,08 | 1,04 | 1,08 | 00:00:00 | | 2017-02-01 | 1,05 | 1.900 | 1,10 | 1,03 | 1,03 | 00:00:00 | | 2017-02-02 | 1,05 | 2.800 | 1,10 | 1,05 | 1,05 | 00:00:00 | | 2017-02-03 | 1,05 | 400 | 1,10 | 1,05 | 1,10 | 00:00:00 | | 2017-02-06 | 1,05 | 100 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2017-02-07 | 1,03 | 900 | 1,06 | 1,03 | 1,06 | 00:00:00 | | 2017-02-08 | 1,03 | 700 | 1,03 | 1,02 | 1,03 | 00:00:00 | | 2017-02-09 | 1,03 | 600 | 1,09 | 1,03 | 1,03 | 00:00:00 | | 2017-02-10 | 1,10 | 16.300 | 1,10 | 1,03 | 1,05 | 00:00:00 | | 2017-02-13 | 1,08 | 800 | 1,10 | 1,08 | 1,10 | 00:00:00 | | 2017-02-14 | 1,05 | 2.300 | 1,13 | 1,04 | 1,04 | 00:00:00 | | 2017-02-15 | 1,08 | 200 | 1,08 | 1,05 | 1,05 | 00:00:00 | | 2017-02-16 | 1,05 | 200 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2017-02-17 | 1,09 | 300 | 1,09 | 1,05 | 1,05 | 00:00:00 | | 2017-02-20 | 1,06 | 900 | 1,06 | 1,05 | 1,05 | 00:00:00 | | 2017-02-21 | 1,07 | 2.200 | 1,10 | 1,05 | 1,05 | 00:00:00 | | 2017-02-22 | 1,05 | 200 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2017-02-23 | 1,10 | 2.000 | 1,10 | 1,05 | 1,05 | 00:00:00 | | 2017-02-24 | 1,05 | 500 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2017-02-27 | 1,05 | 500 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2017-02-28 | 1,10 | 0 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2017-03-01 | 1,05 | 200 | 1,10 | 1,05 | 1,05 | 00:00:00 | | 2017-03-02 | 1,05 | 100 | 1,10 | 1,05 | 1,10 | 00:00:00 | | 2017-03-03 | 1,10 | 7.900 | 1,12 | 1,05 | 1,05 | 00:00:00 | | 2017-03-06 | 1,14 | 2.400 | 1,15 | 1,05 | 1,15 | 00:00:00 | | 2017-03-07 | 1,13 | 3.500 | 1,13 | 1,05 | 1,05 | 00:00:00 | | 2017-03-08 | 1,13 | 12.000 | 1,13 | 1,07 | 1,07 | 00:00:00 | | 2017-03-09 | 1,07 | 7.800 | 1,10 | 1,05 | 1,10 | 00:00:00 | | 2017-03-10 | 1,05 | 106.200 | 1,06 | 1,05 | 1,05 | 00:00:00 | | 2017-03-13 | 1,05 | 400 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2017-03-14 | 1,05 | 500 | 1,10 | 1,05 | 1,05 | 00:00:00 | | 2017-03-15 | 1,05 | 500 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2017-03-16 | 1,05 | 0 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2017-03-17 | 1,05 | 100 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2017-03-20 | 1,05 | 3.500 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2017-03-21 | 1,05 | 1.500 | 1,06 | 1,05 | 1,05 | 00:00:00 | | 2017-03-22 | 1,05 | 3.000 | 1,06 | 1,05 | 1,05 | 00:00:00 | | 2017-03-23 | 1,05 | 400 | 1,06 | 1,05 | 1,05 | 00:00:00 | | 2017-03-24 | 1,05 | 8.100 | 1,07 | 1,05 | 1,05 | 00:00:00 | | 2017-03-27 | 1,06 | 7.500 | 1,06 | 1,05 | 1,05 | 00:00:00 | | 2017-03-28 | 1,06 | 400 | 1,07 | 1,06 | 1,07 | 00:00:00 | | 2017-03-29 | 1,06 | 1.100 | 1,06 | 1,06 | 1,06 | 00:00:00 | | 2017-03-30 | 1,07 | 400 | 1,07 | 1,05 | 1,06 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
