|
 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 | | 2017-03-30 | 1,07 | 400 | 1,07 | 1,05 | 1,06 | 00:00:00 | | 2017-03-31 | 1,05 | 500 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2017-04-03 | 1,01 | 3.200 | 1,05 | 1,00 | 1,00 | 00:00:00 | | 2017-04-04 | 1,02 | 6.700 | 1,05 | 1,01 | 1,01 | 00:00:00 | | 2017-04-05 | 1,02 | 1.700 | 1,05 | 1,01 | 1,01 | 00:00:00 | | 2017-04-06 | 1,05 | 300 | 1,05 | 1,01 | 1,01 | 00:00:00 | | 2017-04-07 | 1,05 | 1.500 | 1,05 | 1,02 | 1,02 | 00:00:00 | | 2017-04-10 | 1,02 | 300 | 1,02 | 1,01 | 1,01 | 00:00:00 | | 2017-04-11 | 1,02 | 200 | 1,02 | 1,02 | 1,02 | 00:00:00 | | 2017-04-12 | 1,02 | 1.800 | 1,02 | 1,02 | 1,02 | 00:00:00 | | 2017-04-13 | 1,07 | 700 | 1,07 | 1,02 | 1,02 | 00:00:00 | | 2017-04-14 | 1,07 | 0 | 1,07 | 1,07 | 1,07 | 00:00:00 | | 2017-04-17 | 1,07 | 0 | 1,07 | 1,07 | 1,07 | 00:00:00 | | 2017-04-18 | 1,05 | 3.700 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2017-04-19 | 1,02 | 600 | 1,05 | 1,02 | 1,05 | 00:00:00 | | 2017-04-20 | 1,03 | 0 | 1,05 | 1,03 | 1,05 | 00:00:00 | | 2017-04-21 | 1,05 | 2.000 | 1,05 | 1,03 | 1,03 | 00:00:00 | | 2017-04-24 | 1,05 | 17.900 | 1,10 | 1,03 | 1,10 | 00:00:00 | | 2017-04-25 | 1,06 | 1.800 | 1,06 | 1,02 | 1,02 | 00:00:00 | | 2017-04-26 | 1,05 | 0 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2017-04-27 | 1,05 | 6.200 | 1,10 | 1,05 | 1,10 | 00:00:00 | | 2017-04-28 | 1,06 | 2.100 | 1,06 | 1,05 | 1,05 | 00:00:00 | | 2017-05-01 | 1,06 | 0 | 1,06 | 1,06 | 1,06 | 00:00:00 | | 2017-05-02 | 1,06 | 1.700 | 1,06 | 1,06 | 1,06 | 00:00:00 | | 2017-05-03 | 1,04 | 400 | 1,04 | 1,02 | 1,02 | 00:00:00 | | 2017-05-04 | 1,04 | 2.400 | 1,07 | 1,04 | 1,07 | 00:00:00 | | 2017-05-05 | 1,07 | 1.700 | 1,07 | 1,04 | 1,04 | 00:00:00 | | 2017-05-08 | 1,05 | 30.200 | 1,15 | 1,05 | 1,07 | 00:00:00 | | 2017-05-09 | 1,07 | 8.600 | 1,10 | 1,05 | 1,10 | 00:00:00 | | 2017-05-10 | 1,07 | 1.600 | 1,10 | 1,06 | 1,06 | 00:00:00 | | 2017-05-11 | 1,06 | 300 | 1,09 | 1,06 | 1,06 | 00:00:00 | | 2017-05-12 | 1,10 | 34.000 | 1,10 | 1,06 | 1,10 | 00:00:00 | | 2017-05-15 | 1,05 | 38.300 | 1,06 | 1,05 | 1,06 | 00:00:00 | | 2017-05-16 | 1,05 | 3.960 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2017-05-17 | 1,06 | 2.203 | 1,08 | 1,06 | 1,06 | 00:00:00 | | 2017-05-18 | 1,05 | 9.326 | 1,05 | 1,03 | 1,05 | 00:00:00 | | 2017-05-19 | 1,06 | 52.757 | 1,07 | 1,03 | 1,03 | 00:00:00 | | 2017-05-22 | 1,04 | 719 | 1,04 | 1,03 | 1,03 | 00:00:00 | | 2017-05-23 | 1,03 | 3.392 | 1,07 | 1,03 | 1,03 | 00:00:00 | | 2017-05-24 | 1,04 | 334 | 1,06 | 1,00 | 1,00 | 00:00:00 | | 2017-05-25 | 1,04 | 300 | 1,07 | 1,04 | 1,04 | 00:00:00 | | 2017-05-26 | 1,04 | 6.695 | 1,05 | 1,04 | 1,04 | 00:00:00 | | 2017-05-29 | 1,02 | 13.261 | 1,07 | 1,01 | 1,01 | 00:00:00 | | 2017-05-30 | 1,02 | 150 | 1,02 | 1,02 | 1,02 | 00:00:00 | | 2017-05-31 | 1,04 | 11.219 | 1,05 | 1,03 | 1,05 | 00:00:00 | | 2017-06-01 | 1,06 | 1.026 | 1,06 | 1,03 | 1,03 | 00:00:00 | | 2017-06-02 | 1,04 | 7.034 | 1,07 | 1,01 | 1,01 | 00:00:00 | | 2017-06-05 | 1,05 | 9.976 | 1,07 | 1,03 | 1,05 | 00:00:00 | | 2017-06-06 | 1,02 | 3.312 | 1,04 | 1,00 | 1,04 | 00:00:00 | | 2017-06-07 | 1,05 | 27.252 | 1,07 | 1,01 | 1,01 | 00:00:00 | | 2017-06-08 | 1,05 | 13.034 | 1,07 | 1,05 | 1,06 | 00:00:00 | | 2017-06-09 | 1,05 | 9.099 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2017-06-12 | 1,03 | 1.637 | 1,03 | 1,03 | 1,03 | 00:00:00 | | 2017-06-13 | 1,03 | 440 | 1,03 | 1,03 | 1,03 | 00:00:00 | | 2017-06-14 | 1,03 | 1.140 | 1,06 | 1,03 | 1,03 | 00:00:00 | | 2017-06-15 | 1,03 | 0 | 1,03 | 1,03 | 1,03 | 00:00:00 | | 2017-06-16 | 1,03 | 154 | 1,03 | 1,03 | 1,03 | 00:00:00 | | 2017-06-19 | 1,05 | 24.776 | 1,05 | 1,03 | 1,03 | 00:00:00 | | 2017-06-20 | 1,05 | 3.909 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2017-06-21 | 1,05 | 1.334 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2017-06-22 | 1,02 | 385 | 1,02 | 1,02 | 1,02 | 00:00:00 | | 2017-06-23 | 1,02 | 405 | 1,02 | 1,02 | 1,02 | 00:00:00 | | 2017-06-26 | 1,02 | 155 | 1,02 | 1,02 | 1,02 | 00:00:00 | | 2017-06-27 | 1,02 | 540 | 1,04 | 1,02 | 1,02 | 00:00:00 | | 2017-06-28 | 1,02 | 185 | 1,02 | 1,02 | 1,02 | 00:00:00 | | 2017-06-29 | 1,04 | 180 | 1,04 | 1,04 | 1,04 | 00:00:00 | | 2017-06-30 | 1,04 | 180 | 1,04 | 1,04 | 1,04 | 00:00:00 | | 2017-07-03 | 1,04 | 700 | 1,05 | 1,04 | 1,05 | 00:00:00 | | 2017-07-04 | 1,04 | 410 | 1,04 | 1,04 | 1,04 | 00:00:00 | | 2017-07-05 | 1,04 | 1.370 | 1,04 | 1,04 | 1,04 | 00:00:00 | | 2017-07-06 | 1,04 | 1.295 | 1,04 | 1,04 | 1,04 | 00:00:00 | | 2017-07-07 | 1,04 | 3.040 | 1,07 | 1,04 | 1,04 | 00:00:00 | | 2017-07-10 | 1,06 | 3.320 | 1,06 | 1,04 | 1,04 | 00:00:00 | | 2017-07-11 | 1,10 | 44.602 | 1,10 | 1,04 | 1,04 | 00:00:00 | | 2017-07-12 | 1,10 | 9.234 | 1,15 | 1,10 | 1,14 | 00:00:00 | | 2017-07-13 | 1,14 | 17.531 | 1,14 | 1,07 | 1,10 | 00:00:00 | | 2017-07-14 | 1,11 | 2.500 | 1,11 | 1,11 | 1,11 | 00:00:00 | | 2017-07-17 | 1,12 | 410 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2017-07-18 | 1,12 | 26.140 | 1,16 | 1,12 | 1,12 | 00:00:00 | | 2017-07-19 | 1,12 | 25.753 | 1,16 | 1,09 | 1,09 | 00:00:00 | | 2017-07-20 | 1,15 | 8.293 | 1,16 | 1,12 | 1,15 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
