|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-08-20 | 2,10 | 700 | 2,12 | 2,03 | 2,12 | 00:00:00 | | 2008-08-21 | 2,02 | 100 | 2,02 | 2,02 | 2,02 | 00:00:00 | | 2008-08-22 | 2,03 | 300 | 2,03 | 2,02 | 2,02 | 00:00:00 | | 2008-08-25 | 2,03 | 500 | 2,03 | 2,03 | 2,03 | 00:00:00 | | 2008-08-26 | 2,02 | 92.300 | 2,08 | 2,02 | 2,02 | 00:00:00 | | 2008-08-27 | 2,02 | 200 | 2,02 | 2,02 | 2,02 | 00:00:00 | | 2008-08-28 | 2,01 | 200 | 2,02 | 2,01 | 2,02 | 00:00:00 | | 2008-08-29 | 2,01 | 300 | 2,08 | 2,01 | 2,08 | 00:00:00 | | 2008-09-01 | 1,97 | 3.700 | 2,08 | 1,90 | 2,00 | 00:00:00 | | 2008-09-02 | 1,99 | 500 | 1,99 | 1,96 | 1,96 | 00:00:00 | | 2008-09-03 | 2,08 | 200 | 2,08 | 1,99 | 1,99 | 00:00:00 | | 2008-09-04 | 2,05 | 1.700 | 2,05 | 1,96 | 1,96 | 00:00:00 | | 2008-09-05 | 2,05 | 2.700 | 2,10 | 2,05 | 2,05 | 00:00:00 | | 2008-09-08 | 2,06 | 3.000 | 2,06 | 2,05 | 2,05 | 00:00:00 | | 2008-09-09 | 2,06 | 3.000 | 2,11 | 2,05 | 2,06 | 00:00:00 | | 2008-09-10 | 2,05 | 1.100 | 2,06 | 2,05 | 2,05 | 00:00:00 | | 2008-09-11 | 1,95 | 5.600 | 2,06 | 1,95 | 2,06 | 00:00:00 | | 2008-09-12 | 2,02 | 1.700 | 2,12 | 2,01 | 2,12 | 00:00:00 | | 2008-09-15 | 2,00 | 1.400 | 2,02 | 1,98 | 2,02 | 00:00:00 | | 2008-09-16 | 1,98 | 800 | 2,07 | 1,98 | 2,00 | 00:00:00 | | 2008-09-17 | 1,98 | 500 | 1,99 | 1,98 | 1,99 | 00:00:00 | | 2008-09-18 | 1,97 | 3.400 | 2,00 | 1,97 | 1,98 | 00:00:00 | | 2008-09-19 | 2,00 | 800 | 2,00 | 2,00 | 2,00 | 00:00:00 | | 2008-09-22 | 2,05 | 3.400 | 2,05 | 1,97 | 1,97 | 00:00:00 | | 2008-09-23 | 2,07 | 1.400 | 2,08 | 2,00 | 2,08 | 00:00:00 | | 2008-09-24 | 2,05 | 1.900 | 2,07 | 1,97 | 1,97 | 00:00:00 | | 2008-09-25 | 2,07 | 1.100 | 2,07 | 2,00 | 2,00 | 00:00:00 | | 2008-09-26 | 2,08 | 2.000 | 2,08 | 2,00 | 2,02 | 00:00:00 | | 2008-09-29 | 2,10 | 9.000 | 2,10 | 2,10 | 2,10 | 00:00:00 | | 2008-09-30 | 2,05 | 5.200 | 2,10 | 2,05 | 2,05 | 00:00:00 | | 2008-10-01 | 2,05 | 100 | 2,05 | 2,05 | 2,05 | 00:00:00 | | 2008-10-02 | 2,07 | 900 | 2,15 | 2,06 | 2,15 | 00:00:00 | | 2008-10-03 | 2,07 | 1.000 | 2,10 | 2,07 | 2,10 | 00:00:00 | | 2008-10-06 | 2,10 | 7.000 | 2,11 | 2,07 | 2,07 | 00:00:00 | | 2008-10-07 | 2,10 | 10.400 | 2,11 | 2,06 | 2,11 | 00:00:00 | | 2008-10-08 | 2,03 | 13.300 | 2,06 | 2,03 | 2,06 | 00:00:00 | | 2008-10-09 | 2,03 | 1.600 | 2,03 | 2,03 | 2,03 | 00:00:00 | | 2008-10-10 | 2,02 | 13.500 | 2,03 | 2,00 | 2,03 | 00:00:00 | | 2008-10-13 | 2,05 | 7.100 | 2,08 | 2,00 | 2,02 | 00:00:00 | | 2008-10-14 | 2,10 | 3.500 | 2,10 | 2,10 | 2,10 | 00:00:00 | | 2008-10-15 | 2,01 | 7.600 | 2,10 | 2,00 | 2,10 | 00:00:00 | | 2008-10-16 | 2,10 | 900 | 2,10 | 2,00 | 2,00 | 00:00:00 | | 2008-10-17 | 2,05 | 1.100 | 2,12 | 2,01 | 2,01 | 00:00:00 | | 2008-10-20 | 2,05 | 0 | 2,12 | 2,05 | 2,12 | 00:00:00 | | 2008-10-21 | 2,07 | 900 | 2,07 | 2,05 | 2,05 | 00:00:00 | | 2008-10-22 | 2,05 | 1.900 | 2,05 | 2,05 | 2,05 | 00:00:00 | | 2008-10-23 | 2,05 | 700 | 2,05 | 2,05 | 2,05 | 00:00:00 | | 2008-10-24 | 2,05 | 7.000 | 2,15 | 2,05 | 2,15 | 00:00:00 | | 2008-10-27 | 2,05 | 11.300 | 2,05 | 2,05 | 2,05 | 00:00:00 | | 2008-10-28 | 2,06 | 800 | 2,06 | 2,06 | 2,06 | 00:00:00 | | 2008-10-29 | 2,06 | 500 | 2,12 | 2,06 | 2,12 | 00:00:00 | | 2008-10-30 | 2,10 | 3.700 | 2,10 | 2,06 | 2,06 | 00:00:00 | | 2008-10-31 | 2,04 | 300 | 2,10 | 2,03 | 2,10 | 00:00:00 | | 2008-11-03 | 2,04 | 1.400 | 2,05 | 2,04 | 2,04 | 00:00:00 | | 2008-11-04 | 2,04 | 1.200 | 2,10 | 2,03 | 2,03 | 00:00:00 | | 2008-11-05 | 2,04 | 200 | 2,12 | 2,04 | 2,04 | 00:00:00 | | 2008-11-06 | 2,04 | 500 | 2,12 | 2,04 | 2,04 | 00:00:00 | | 2008-11-07 | 2,05 | 1.600 | 2,05 | 2,05 | 2,05 | 00:00:00 | | 2008-11-10 | 2,10 | 1.600 | 2,10 | 2,06 | 2,08 | 00:00:00 | | 2008-11-11 | 2,06 | 3.900 | 2,10 | 2,06 | 2,06 | 00:00:00 | | 2008-11-12 | 2,06 | 600 | 2,14 | 2,06 | 2,06 | 00:00:00 | | 2008-11-13 | 2,06 | 200 | 2,06 | 2,06 | 2,06 | 00:00:00 | | 2008-11-14 | 2,06 | 400 | 2,06 | 2,06 | 2,06 | 00:00:00 | | 2008-11-17 | 2,06 | 1.100 | 2,06 | 2,06 | 2,06 | 00:00:00 | | 2008-11-18 | 2,06 | 300 | 2,06 | 2,06 | 2,06 | 00:00:00 | | 2008-11-19 | 2,06 | 200 | 2,06 | 2,06 | 2,06 | 00:00:00 | | 2008-11-20 | 2,06 | 4.100 | 2,06 | 2,06 | 2,06 | 00:00:00 | | 2008-11-21 | 2,06 | 700 | 2,06 | 2,06 | 2,06 | 00:00:00 | | 2008-11-24 | 2,06 | 2.800 | 2,06 | 2,06 | 2,06 | 00:00:00 | | 2008-11-25 | 2,06 | 900 | 2,10 | 2,06 | 2,10 | 00:00:00 | | 2008-11-26 | 2,06 | 400 | 2,06 | 2,06 | 2,06 | 00:00:00 | | 2008-11-27 | 2,09 | 2.000 | 2,09 | 2,06 | 2,06 | 00:00:00 | | 2008-11-28 | 2,06 | 600 | 2,06 | 2,06 | 2,06 | 00:00:00 | | 2008-12-01 | 2,06 | 0 | 2,06 | 2,06 | 2,06 | 00:00:00 | | 2008-12-02 | 2,06 | 100 | 2,06 | 2,06 | 2,06 | 00:00:00 | | 2008-12-03 | 2,06 | 200 | 2,09 | 2,06 | 2,06 | 00:00:00 | | 2008-12-04 | 2,06 | 5.900 | 2,10 | 2,06 | 2,06 | 00:00:00 | | 2008-12-05 | 2,06 | 1.100 | 2,06 | 2,06 | 2,06 | 00:00:00 | | 2008-12-08 | 2,09 | 100 | 2,09 | 2,06 | 2,06 | 00:00:00 | | 2008-12-09 | 2,06 | 1.000 | 2,06 | 2,06 | 2,06 | 00:00:00 | | 2008-12-10 | 2,06 | 300 | 2,06 | 2,06 | 2,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
