|
 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 | | 2017-12-14 | 1,15 | 102 | 1,20 | 1,15 | 1,20 | 00:00:00 | | 2017-12-15 | 1,18 | 1.973 | 1,18 | 1,13 | 1,13 | 00:00:00 | | 2017-12-18 | 1,20 | 467 | 1,20 | 1,11 | 1,11 | 00:00:00 | | 2017-12-19 | 1,20 | 721 | 1,25 | 1,20 | 1,25 | 00:00:00 | | 2017-12-20 | 1,17 | 500 | 1,20 | 1,17 | 1,20 | 00:00:00 | | 2017-12-21 | 1,15 | 435 | 1,20 | 1,12 | 1,12 | 00:00:00 | | 2017-12-22 | 1,14 | 3.209 | 1,18 | 1,12 | 1,12 | 00:00:00 | | 2017-12-27 | 1,21 | 3.955 | 1,21 | 1,12 | 1,12 | 00:00:00 | | 2017-12-28 | 1,15 | 3.914 | 1,15 | 1,14 | 1,14 | 00:00:00 | | 2017-12-29 | 1,15 | 548 | 1,19 | 1,15 | 1,19 | 00:00:00 | | 2018-01-02 | 1,11 | 345 | 1,11 | 1,10 | 1,10 | 00:00:00 | | 2018-01-03 | 1,23 | 12.197 | 1,23 | 1,11 | 1,11 | 00:00:00 | | 2018-01-04 | 1,17 | 9.021 | 1,30 | 1,14 | 1,20 | 00:00:00 | | 2018-01-05 | 1,18 | 416 | 1,34 | 1,14 | 1,14 | 00:00:00 | | 2018-01-08 | 1,20 | 132 | 1,20 | 1,18 | 1,18 | 00:00:00 | | 2018-01-09 | 1,20 | 1.240 | 1,25 | 1,18 | 1,18 | 00:00:00 | | 2018-01-10 | 1,23 | 1.318 | 1,24 | 1,20 | 1,20 | 00:00:00 | | 2018-01-11 | 1,20 | 4.664 | 1,24 | 1,19 | 1,24 | 00:00:00 | | 2018-01-12 | 1,25 | 2.161 | 1,25 | 1,20 | 1,21 | 00:00:00 | | 2018-01-15 | 1,27 | 313 | 1,27 | 1,23 | 1,24 | 00:00:00 | | 2018-01-16 | 1,23 | 1.883 | 1,28 | 1,23 | 1,28 | 00:00:00 | | 2018-01-17 | 1,23 | 1.068 | 1,27 | 1,22 | 1,22 | 00:00:00 | | 2018-01-18 | 1,25 | 2.457 | 1,25 | 1,22 | 1,22 | 00:00:00 | | 2018-01-19 | 1,22 | 1.200 | 1,25 | 1,22 | 1,25 | 00:00:00 | | 2018-01-22 | 1,29 | 13.793 | 1,29 | 1,22 | 1,25 | 00:00:00 | | 2018-01-23 | 1,37 | 15.493 | 1,40 | 1,22 | 1,22 | 00:00:00 | | 2018-01-24 | 1,30 | 1.170 | 1,37 | 1,29 | 1,29 | 00:00:00 | | 2018-01-25 | 1,36 | 1.076 | 1,37 | 1,30 | 1,31 | 00:00:00 | | 2018-01-26 | 1,37 | 1.719 | 1,42 | 1,35 | 1,35 | 00:00:00 | | 2018-01-29 | 1,40 | 6.827 | 1,42 | 1,30 | 1,31 | 00:00:00 | | 2018-01-30 | 1,30 | 4.686 | 1,40 | 1,26 | 1,40 | 00:00:00 | | 2018-01-31 | 1,27 | 139 | 1,34 | 1,26 | 1,34 | 00:00:00 | | 2018-02-01 | 1,33 | 673 | 1,33 | 1,27 | 1,27 | 00:00:00 | | 2018-02-02 | 1,25 | 3.991 | 1,30 | 1,22 | 1,28 | 00:00:00 | | 2018-02-05 | 1,30 | 2.255 | 1,33 | 1,30 | 1,32 | 00:00:00 | | 2018-02-06 | 1,26 | 1.430 | 1,27 | 1,25 | 1,25 | 00:00:00 | | 2018-02-07 | 1,27 | 20 | 1,27 | 1,26 | 1,26 | 00:00:00 | | 2018-02-08 | 1,26 | 120 | 1,26 | 1,26 | 1,26 | 00:00:00 | | 2018-02-09 | 1,25 | 9.633 | 1,26 | 1,25 | 1,26 | 00:00:00 | | 2018-02-12 | 1,26 | 225 | 1,32 | 1,26 | 1,31 | 00:00:00 | | 2018-02-13 | 1,26 | 0 | 1,26 | 1,26 | 1,26 | 00:00:00 | | 2018-02-14 | 1,26 | 1.587 | 1,26 | 1,26 | 1,26 | 00:00:00 | | 2018-02-15 | 1,25 | 1.220 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2018-02-16 | 1,30 | 4.621 | 1,30 | 1,25 | 1,25 | 00:00:00 | | 2018-02-19 | 1,30 | 4.043 | 1,30 | 1,30 | 1,30 | 00:00:00 | | 2018-02-20 | 1,30 | 2.142 | 1,30 | 1,25 | 1,30 | 00:00:00 | | 2018-02-21 | 1,25 | 1.027 | 1,33 | 1,25 | 1,33 | 00:00:00 | | 2018-02-22 | 1,27 | 392 | 1,27 | 1,26 | 1,26 | 00:00:00 | | 2018-02-23 | 1,31 | 1.234 | 1,31 | 1,26 | 1,26 | 00:00:00 | | 2018-02-26 | 1,33 | 9.466 | 1,33 | 1,27 | 1,31 | 00:00:00 | | 2018-02-27 | 1,29 | 7.905 | 1,38 | 1,27 | 1,35 | 00:00:00 | | 2018-02-28 | 1,29 | 32 | 1,29 | 1,29 | 1,29 | 00:00:00 | | 2018-03-01 | 1,37 | 2.710 | 1,50 | 1,33 | 1,33 | 00:00:00 | | 2018-03-02 | 1,37 | 4.430 | 1,37 | 1,37 | 1,37 | 00:00:00 | | 2018-03-05 | 1,40 | 665 | 1,40 | 1,37 | 1,37 | 00:00:00 | | 2018-03-06 | 1,37 | 1.004 | 1,40 | 1,37 | 1,37 | 00:00:00 | | 2018-03-07 | 1,38 | 3.199 | 1,38 | 1,37 | 1,37 | 00:00:00 | | 2018-03-08 | 1,40 | 1.141 | 1,40 | 1,37 | 1,37 | 00:00:00 | | 2018-03-09 | 1,40 | 1.766 | 1,40 | 1,37 | 1,37 | 00:00:00 | | 2018-03-12 | 1,45 | 3.170 | 1,45 | 1,40 | 1,40 | 00:00:00 | | 2018-03-13 | 1,36 | 1.178 | 1,47 | 1,33 | 1,45 | 00:00:00 | | 2018-03-14 | 1,37 | 17.738 | 1,51 | 1,37 | 1,50 | 00:00:00 | | 2018-03-15 | 1,42 | 1.868 | 1,49 | 1,36 | 1,36 | 00:00:00 | | 2018-03-16 | 1,40 | 35 | 1,40 | 1,38 | 1,38 | 00:00:00 | | 2018-03-19 | 1,38 | 890 | 1,40 | 1,38 | 1,38 | 00:00:00 | | 2018-03-20 | 1,38 | 360 | 1,38 | 1,38 | 1,38 | 00:00:00 | | 2018-03-21 | 1,37 | 620 | 1,38 | 1,37 | 1,37 | 00:00:00 | | 2018-03-22 | 1,37 | 80 | 1,37 | 1,37 | 1,37 | 00:00:00 | | 2018-03-23 | 1,37 | 42 | 1,37 | 1,37 | 1,37 | 00:00:00 | | 2018-03-26 | 1,37 | 1.004 | 1,45 | 1,36 | 1,37 | 00:00:00 | | 2018-03-27 | 1,40 | 5.505 | 1,55 | 1,40 | 1,40 | 00:00:00 | | 2018-03-28 | 1,37 | 1.100 | 1,37 | 1,37 | 1,37 | 00:00:00 | | 2018-03-29 | 1,36 | 165 | 1,37 | 1,33 | 1,37 | 00:00:00 | | 2018-04-03 | 1,49 | 6.011 | 1,51 | 1,38 | 1,39 | 00:00:00 | | 2018-04-04 | 1,42 | 245 | 1,50 | 1,40 | 1,40 | 00:00:00 | | 2018-04-05 | 1,47 | 1.674 | 1,47 | 1,37 | 1,37 | 00:00:00 | | 2018-04-06 | 1,48 | 9.787 | 1,59 | 1,40 | 1,50 | 00:00:00 | | 2018-04-09 | 1,41 | 1.737 | 1,50 | 1,41 | 1,50 | 00:00:00 | | 2018-04-10 | 1,41 | 4.610 | 1,44 | 1,39 | 1,44 | 00:00:00 | | 2018-04-11 | 1,45 | 14.783 | 1,52 | 1,42 | 1,42 | 00:00:00 | | 2018-04-12 | 1,50 | 3.957 | 1,52 | 1,44 | 1,44 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
