|
 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 | | 2008-04-29 | 2,25 | 9.300 | 2,31 | 2,24 | 2,26 | 00:00:00 | | 2008-04-30 | 2,19 | 6.300 | 2,25 | 2,16 | 2,25 | 00:00:00 | | 2008-05-02 | 2,17 | 5.400 | 2,21 | 2,17 | 2,19 | 00:00:00 | | 2008-05-05 | 2,13 | 1.600 | 2,17 | 2,11 | 2,17 | 00:00:00 | | 2008-05-06 | 2,13 | 2.200 | 2,22 | 2,11 | 2,12 | 00:00:00 | | 2008-05-07 | 2,16 | 1.400 | 2,16 | 2,12 | 2,12 | 00:00:00 | | 2008-05-08 | 2,13 | 400 | 2,20 | 2,11 | 2,20 | 00:00:00 | | 2008-05-09 | 2,14 | 900 | 2,19 | 2,12 | 2,12 | 00:00:00 | | 2008-05-12 | 2,15 | 1.900 | 2,24 | 2,15 | 2,24 | 00:00:00 | | 2008-05-13 | 2,12 | 4.100 | 2,19 | 2,12 | 2,13 | 00:00:00 | | 2008-05-14 | 2,15 | 800 | 2,15 | 2,12 | 2,12 | 00:00:00 | | 2008-05-15 | 2,12 | 300 | 2,15 | 2,11 | 2,15 | 00:00:00 | | 2008-05-16 | 2,18 | 1.400 | 2,18 | 2,12 | 2,12 | 00:00:00 | | 2008-05-19 | 2,08 | 200 | 2,19 | 2,08 | 2,19 | 00:00:00 | | 2008-05-20 | 2,17 | 1.400 | 2,17 | 2,09 | 2,17 | 00:00:00 | | 2008-05-21 | 2,10 | 400 | 2,10 | 2,06 | 2,06 | 00:00:00 | | 2008-05-22 | 2,07 | 1.200 | 2,17 | 2,06 | 2,06 | 00:00:00 | | 2008-05-23 | 2,12 | 1.000 | 2,17 | 2,08 | 2,10 | 00:00:00 | | 2008-05-26 | 2,18 | 1.400 | 2,18 | 2,06 | 2,18 | 00:00:00 | | 2008-05-27 | 2,08 | 4.600 | 2,15 | 2,07 | 2,07 | 00:00:00 | | 2008-05-28 | 2,07 | 1.300 | 2,10 | 2,07 | 2,10 | 00:00:00 | | 2008-05-29 | 2,08 | 3.900 | 2,10 | 2,05 | 2,05 | 00:00:00 | | 2008-05-30 | 2,10 | 1.700 | 2,10 | 2,05 | 2,05 | 00:00:00 | | 2008-06-02 | 2,07 | 15.500 | 2,12 | 2,06 | 2,10 | 00:00:00 | | 2008-06-03 | 2,07 | 400 | 2,10 | 2,05 | 2,05 | 00:00:00 | | 2008-06-04 | 2,20 | 6.300 | 2,20 | 2,05 | 2,09 | 00:00:00 | | 2008-06-05 | 2,10 | 1.000 | 2,18 | 2,08 | 2,18 | 00:00:00 | | 2008-06-06 | 2,09 | 9.800 | 2,09 | 2,00 | 2,09 | 00:00:00 | | 2008-06-09 | 2,02 | 500 | 2,08 | 2,00 | 2,00 | 00:00:00 | | 2008-06-10 | 2,15 | 1.000 | 2,16 | 2,15 | 2,16 | 00:00:00 | | 2008-06-11 | 2,15 | 1.800 | 2,15 | 2,04 | 2,15 | 00:00:00 | | 2008-06-12 | 2,05 | 2.400 | 2,18 | 2,01 | 2,01 | 00:00:00 | | 2008-06-13 | 2,05 | 16.600 | 2,18 | 2,00 | 2,05 | 00:00:00 | | 2008-06-16 | 2,03 | 300 | 2,05 | 1,96 | 2,05 | 00:00:00 | | 2008-06-17 | 2,03 | 200 | 2,03 | 1,92 | 1,92 | 00:00:00 | | 2008-06-18 | 2,00 | 100 | 2,00 | 1,90 | 1,90 | 00:00:00 | | 2008-06-19 | 1,98 | 1.800 | 2,10 | 1,98 | 2,00 | 00:00:00 | | 2008-06-20 | 1,98 | 600 | 2,01 | 1,96 | 1,96 | 00:00:00 | | 2008-06-23 | 1,95 | 2.900 | 2,07 | 1,91 | 1,91 | 00:00:00 | | 2008-06-24 | 1,94 | 2.400 | 1,96 | 1,90 | 1,91 | 00:00:00 | | 2008-06-25 | 1,97 | 3.700 | 2,04 | 1,94 | 1,94 | 00:00:00 | | 2008-06-26 | 1,96 | 1.000 | 2,05 | 1,96 | 2,05 | 00:00:00 | | 2008-06-27 | 1,94 | 2.800 | 2,04 | 1,94 | 1,95 | 00:00:00 | | 2008-06-30 | 1,93 | 400 | 1,93 | 1,93 | 1,93 | 00:00:00 | | 2008-07-01 | 1,94 | 4.800 | 1,97 | 1,93 | 1,93 | 00:00:00 | | 2008-07-02 | 2,00 | 13.500 | 2,00 | 1,93 | 1,93 | 00:00:00 | | 2008-07-03 | 1,94 | 7.500 | 2,01 | 1,93 | 1,94 | 00:00:00 | | 2008-07-04 | 1,94 | 6.100 | 1,97 | 1,94 | 1,94 | 00:00:00 | | 2008-07-07 | 1,94 | 6.600 | 2,00 | 1,94 | 1,95 | 00:00:00 | | 2008-07-08 | 2,00 | 3.300 | 2,08 | 1,97 | 2,01 | 00:00:00 | | 2008-07-09 | 2,00 | 300 | 2,00 | 2,00 | 2,00 | 00:00:00 | | 2008-07-10 | 2,01 | 400 | 2,01 | 2,00 | 2,00 | 00:00:00 | | 2008-07-11 | 2,08 | 1.000 | 2,08 | 2,04 | 2,04 | 00:00:00 | | 2008-07-14 | 2,06 | 4.400 | 2,08 | 2,04 | 2,04 | 00:00:00 | | 2008-07-15 | 2,04 | 14.100 | 2,04 | 2,04 | 2,04 | 00:00:00 | | 2008-07-16 | 2,05 | 1.400 | 2,05 | 2,04 | 2,04 | 00:00:00 | | 2008-07-17 | 2,04 | 1.700 | 2,04 | 2,04 | 2,04 | 00:00:00 | | 2008-07-18 | 2,04 | 200 | 2,05 | 2,04 | 2,04 | 00:00:00 | | 2008-07-21 | 2,05 | 2.800 | 2,08 | 2,04 | 2,04 | 00:00:00 | | 2008-07-22 | 2,04 | 7.300 | 2,05 | 2,04 | 2,05 | 00:00:00 | | 2008-07-23 | 2,04 | 200 | 2,04 | 2,04 | 2,04 | 00:00:00 | | 2008-07-24 | 2,02 | 400 | 2,04 | 2,02 | 2,04 | 00:00:00 | | 2008-07-25 | 2,00 | 100 | 2,00 | 2,00 | 2,00 | 00:00:00 | | 2008-07-28 | 2,00 | 200 | 2,05 | 2,00 | 2,00 | 00:00:00 | | 2008-07-29 | 2,00 | 2.100 | 2,05 | 2,00 | 2,05 | 00:00:00 | | 2008-07-30 | 2,05 | 5.700 | 2,05 | 2,00 | 2,00 | 00:00:00 | | 2008-07-31 | 2,00 | 700 | 2,10 | 2,00 | 2,10 | 00:00:00 | | 2008-08-01 | 2,00 | 100 | 2,00 | 2,00 | 2,00 | 00:00:00 | | 2008-08-04 | 2,00 | 200 | 2,00 | 2,00 | 2,00 | 00:00:00 | | 2008-08-05 | 2,00 | 100 | 2,00 | 1,98 | 1,99 | 00:00:00 | | 2008-08-06 | 2,01 | 900 | 2,01 | 2,00 | 2,00 | 00:00:00 | | 2008-08-07 | 2,01 | 100 | 2,01 | 2,01 | 2,01 | 00:00:00 | | 2008-08-08 | 2,00 | 200 | 2,01 | 2,00 | 2,00 | 00:00:00 | | 2008-08-11 | 2,00 | 300 | 2,10 | 2,00 | 2,10 | 00:00:00 | | 2008-08-12 | 2,01 | 1.100 | 2,05 | 2,00 | 2,00 | 00:00:00 | | 2008-08-13 | 2,05 | 100 | 2,05 | 2,00 | 2,00 | 00:00:00 | | 2008-08-14 | 2,01 | 400 | 2,05 | 2,00 | 2,05 | 00:00:00 | | 2008-08-15 | 2,01 | 0 | 2,01 | 2,01 | 2,01 | 00:00:00 | | 2008-08-18 | 2,15 | 2.200 | 2,19 | 2,05 | 2,19 | 00:00:00 | | 2008-08-19 | 2,03 | 4.800 | 2,03 | 2,02 | 2,02 | 00:00:00 | | 2008-08-20 | 2,10 | 700 | 2,12 | 2,03 | 2,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
