|
 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 | | 2018-08-06 | 1,75 | 1.034 | 1,75 | 1,62 | 1,62 | 00:00:00 | | 2018-08-07 | 1,75 | 1.276 | 1,75 | 1,75 | 1,75 | 00:00:00 | | 2018-08-08 | 1,74 | 200 | 1,74 | 1,74 | 1,74 | 00:00:00 | | 2018-08-09 | 1,72 | 624 | 1,75 | 1,71 | 1,75 | 00:00:00 | | 2018-08-10 | 1,85 | 8.641 | 1,85 | 1,74 | 1,75 | 00:00:00 | | 2018-08-13 | 1,85 | 403 | 1,85 | 1,85 | 1,85 | 00:00:00 | | 2018-08-14 | 1,80 | 3.184 | 1,83 | 1,77 | 1,81 | 00:00:00 | | 2018-08-15 | 2,00 | 17.669 | 2,01 | 1,85 | 1,85 | 00:00:00 | | 2018-08-16 | 1,97 | 7.506 | 1,98 | 1,90 | 1,98 | 00:00:00 | | 2018-08-17 | 1,97 | 3.764 | 1,98 | 1,93 | 1,93 | 00:00:00 | | 2018-08-20 | 2,18 | 17.971 | 2,18 | 1,96 | 1,98 | 00:00:00 | | 2018-08-21 | 2,24 | 11.586 | 2,24 | 2,10 | 2,10 | 00:00:00 | | 2018-08-22 | 2,20 | 10.279 | 2,23 | 2,13 | 2,23 | 00:00:00 | | 2018-08-23 | 2,22 | 4.529 | 2,22 | 2,17 | 2,20 | 00:00:00 | | 2018-08-24 | 2,20 | 4.019 | 2,23 | 2,13 | 2,19 | 00:00:00 | | 2018-08-27 | 2,16 | 840 | 2,20 | 2,16 | 2,20 | 00:00:00 | | 2018-08-28 | 2,15 | 5.256 | 2,16 | 2,12 | 2,13 | 00:00:00 | | 2018-08-29 | 2,24 | 7.665 | 2,24 | 2,12 | 2,19 | 00:00:00 | | 2018-08-30 | 2,38 | 86.341 | 2,74 | 2,38 | 2,60 | 00:00:00 | | 2018-08-31 | 2,33 | 6.544 | 2,36 | 2,30 | 2,32 | 00:00:00 | | 2018-09-03 | 2,33 | 4.790 | 2,33 | 2,33 | 2,33 | 00:00:00 | | 2018-09-04 | 2,22 | 8.334 | 2,37 | 2,14 | 2,37 | 00:00:00 | | 2018-09-05 | 1,89 | 29.330 | 2,14 | 1,87 | 2,14 | 00:00:00 | | 2018-09-06 | 2,05 | 19.278 | 2,05 | 1,76 | 1,88 | 00:00:00 | | 2018-09-07 | 2,00 | 13.777 | 2,09 | 1,95 | 2,05 | 00:00:00 | | 2018-09-10 | 2,03 | 4.055 | 2,14 | 2,00 | 2,00 | 00:00:00 | | 2018-09-11 | 2,01 | 612 | 2,04 | 2,00 | 2,00 | 00:00:00 | | 2018-09-12 | 2,03 | 133 | 2,03 | 2,00 | 2,00 | 00:00:00 | | 2018-09-13 | 2,02 | 4.000 | 2,09 | 2,00 | 2,05 | 00:00:00 | | 2018-09-14 | 2,01 | 4.226 | 2,06 | 2,01 | 2,02 | 00:00:00 | | 2018-09-17 | 2,06 | 1.240 | 2,09 | 2,03 | 2,03 | 00:00:00 | | 2018-09-18 | 2,06 | 1.728 | 2,09 | 2,05 | 2,09 | 00:00:00 | | 2018-09-19 | 2,09 | 303 | 2,09 | 2,04 | 2,05 | 00:00:00 | | 2018-09-20 | 2,00 | 20.159 | 2,09 | 1,95 | 2,09 | 00:00:00 | | 2018-09-21 | 2,10 | 13.405 | 2,20 | 2,09 | 2,09 | 00:00:00 | | 2018-09-24 | 2,19 | 3.842 | 2,20 | 1,94 | 2,12 | 00:00:00 | | 2018-09-25 | 2,07 | 705 | 2,19 | 2,01 | 2,01 | 00:00:00 | | 2018-09-26 | 2,09 | 721 | 2,10 | 2,06 | 2,06 | 00:00:00 | | 2018-09-27 | 2,18 | 1.781 | 2,18 | 2,07 | 2,08 | 00:00:00 | | 2018-09-28 | 2,11 | 909 | 2,11 | 2,06 | 2,06 | 00:00:00 | | 2018-10-01 | 2,06 | 725 | 2,07 | 2,06 | 2,06 | 00:00:00 | | 2018-10-02 | 2,08 | 2.620 | 2,09 | 2,08 | 2,09 | 00:00:00 | | 2018-10-03 | 2,04 | 4.923 | 2,16 | 2,04 | 2,16 | 00:00:00 | | 2018-10-04 | 2,10 | 6.219 | 2,15 | 2,10 | 2,10 | 00:00:00 | | 2018-10-05 | 2,07 | 10 | 2,07 | 2,07 | 2,07 | 00:00:00 | | 2018-10-08 | 2,05 | 1.177 | 2,07 | 2,05 | 2,07 | 00:00:00 | | 2018-10-09 | 2,13 | 1.368 | 2,13 | 2,01 | 2,05 | 00:00:00 | | 2018-10-10 | 2,10 | 2.726 | 2,12 | 2,00 | 2,02 | 00:00:00 | | 2018-10-11 | 2,11 | 7.855 | 2,11 | 1,95 | 2,11 | 00:00:00 | | 2018-10-12 | 1,99 | 372 | 1,99 | 1,96 | 1,96 | 00:00:00 | | 2018-10-15 | 2,00 | 427 | 2,10 | 2,00 | 2,05 | 00:00:00 | | 2018-10-16 | 2,05 | 2.797 | 2,05 | 1,96 | 1,99 | 00:00:00 | | 2018-10-17 | 2,07 | 182 | 2,07 | 1,96 | 1,96 | 00:00:00 | | 2018-10-18 | 1,90 | 3.000 | 1,90 | 1,90 | 1,90 | 00:00:00 | | 2018-10-19 | 2,00 | 1.233 | 2,05 | 1,95 | 2,01 | 00:00:00 | | 2018-10-22 | 2,00 | 1.050 | 2,09 | 2,00 | 2,00 | 00:00:00 | | 2018-10-23 | 2,00 | 32 | 2,00 | 2,00 | 2,00 | 00:00:00 | | 2018-10-24 | 2,04 | 1.482 | 2,04 | 1,95 | 1,95 | 00:00:00 | | 2018-10-25 | 2,01 | 163 | 2,06 | 2,00 | 2,06 | 00:00:00 | | 2018-10-26 | 2,03 | 4.392 | 2,05 | 1,95 | 2,00 | 00:00:00 | | 2018-10-29 | 1,95 | 20 | 1,95 | 1,95 | 1,95 | 00:00:00 | | 2018-10-30 | 1,96 | 3.139 | 2,00 | 1,95 | 1,95 | 00:00:00 | | 2018-10-31 | 1,95 | 3.280 | 1,98 | 1,95 | 1,98 | 00:00:00 | | 2018-11-01 | 2,00 | 1.000 | 2,00 | 2,00 | 2,00 | 00:00:00 | | 2018-11-02 | 1,95 | 80 | 2,00 | 1,95 | 1,95 | 00:00:00 | | 2018-11-05 | 1,86 | 1.946 | 1,95 | 1,85 | 1,95 | 00:00:00 | | 2018-11-06 | 1,93 | 1.851 | 1,93 | 1,80 | 1,86 | 00:00:00 | | 2018-11-07 | 1,91 | 233 | 1,91 | 1,80 | 1,80 | 00:00:00 | | 2018-11-08 | 1,85 | 2.438 | 1,89 | 1,80 | 1,80 | 00:00:00 | | 2018-11-09 | 1,85 | 1.810 | 1,85 | 1,71 | 1,76 | 00:00:00 | | 2018-11-12 | 1,79 | 120 | 1,79 | 1,75 | 1,75 | 00:00:00 | | 2018-11-13 | 1,79 | 381 | 1,80 | 1,79 | 1,79 | 00:00:00 | | 2018-11-14 | 1,74 | 3.187 | 1,86 | 1,74 | 1,79 | 00:00:00 | | 2018-11-20 | 1,57 | 50 | 1,57 | 1,57 | 1,57 | 00:00:00 | | 2018-11-21 | 1,78 | 6.302 | 1,78 | 1,60 | 1,60 | 00:00:00 | | 2018-11-22 | 1,70 | 418 | 1,78 | 1,66 | 1,78 | 00:00:00 | | 2018-11-23 | 1,70 | 422 | 1,78 | 1,70 | 1,78 | 00:00:00 | | 2018-11-26 | 1,68 | 2.114 | 1,78 | 1,67 | 1,70 | 00:00:00 | | 2018-11-27 | 1,67 | 480 | 1,67 | 1,67 | 1,67 | 00:00:00 | | 2018-11-28 | 1,68 | 30 | 1,68 | 1,66 | 1,66 | 00:00:00 | | 2018-11-29 | 1,66 | 30 | 1,66 | 1,66 | 1,66 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
