|
 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 | | 2008-12-10 | 2,06 | 300 | 2,06 | 2,06 | 2,06 | 00:00:00 | | 2008-12-11 | 2,03 | 15.700 | 2,08 | 2,03 | 2,06 | 00:00:00 | | 2008-12-12 | 2,03 | 500 | 2,03 | 2,03 | 2,03 | 00:00:00 | | 2008-12-15 | 2,03 | 300 | 2,06 | 2,03 | 2,03 | 00:00:00 | | 2008-12-16 | 2,03 | 100 | 2,03 | 2,03 | 2,03 | 00:00:00 | | 2008-12-17 | 2,05 | 8.900 | 2,10 | 2,03 | 2,03 | 00:00:00 | | 2008-12-18 | 2,05 | 12.900 | 2,06 | 2,05 | 2,05 | 00:00:00 | | 2008-12-19 | 2,10 | 100 | 2,10 | 2,05 | 2,05 | 00:00:00 | | 2008-12-22 | 2,10 | 3.600 | 2,12 | 2,07 | 2,07 | 00:00:00 | | 2008-12-23 | 2,12 | 1.800 | 2,12 | 2,10 | 2,10 | 00:00:00 | | 2008-12-24 | 2,10 | 0 | 2,12 | 2,10 | 2,10 | 00:00:00 | | 2008-12-25 | 2,12 | 0 | 2,12 | 2,12 | 2,12 | 00:00:00 | | 2008-12-26 | 2,12 | 0 | 2,12 | 2,12 | 2,12 | 00:00:00 | | 2008-12-29 | 2,10 | 400 | 2,12 | 2,10 | 2,10 | 00:00:00 | | 2008-12-30 | 2,10 | 2.200 | 2,10 | 2,10 | 2,10 | 00:00:00 | | 2008-12-31 | 2,10 | 1.200 | 2,10 | 2,10 | 2,10 | 00:00:00 | | 2009-01-01 | 2,10 | 0 | 2,10 | 2,10 | 2,10 | 00:00:00 | | 2009-01-02 | 2,10 | 400 | 2,10 | 2,10 | 2,10 | 00:00:00 | | 2009-01-05 | 2,15 | 3.100 | 2,18 | 2,10 | 2,10 | 00:00:00 | | 2009-01-06 | 2,15 | 8.900 | 2,15 | 2,15 | 2,15 | 00:00:00 | | 2009-01-07 | 2,15 | 4.500 | 2,15 | 2,15 | 2,15 | 00:00:00 | | 2009-01-08 | 2,15 | 33.700 | 2,20 | 2,06 | 2,15 | 00:00:00 | | 2009-01-09 | 2,24 | 7.200 | 2,25 | 2,15 | 2,15 | 00:00:00 | | 2009-01-12 | 2,25 | 4.400 | 2,25 | 2,15 | 2,15 | 00:00:00 | | 2009-01-13 | 2,20 | 3.800 | 2,25 | 2,15 | 2,15 | 00:00:00 | | 2009-01-14 | 2,15 | 3.200 | 2,20 | 2,15 | 2,15 | 00:00:00 | | 2009-01-15 | 2,20 | 4.700 | 2,20 | 2,15 | 2,15 | 00:00:00 | | 2009-01-16 | 2,15 | 800 | 2,20 | 2,15 | 2,15 | 00:00:00 | | 2009-01-19 | 2,15 | 1.300 | 2,15 | 2,15 | 2,15 | 00:00:00 | | 2009-01-20 | 2,15 | 1.400 | 2,15 | 2,15 | 2,15 | 00:00:00 | | 2009-01-21 | 2,15 | 3.000 | 2,15 | 2,15 | 2,15 | 00:00:00 | | 2009-01-22 | 2,15 | 500 | 2,15 | 2,15 | 2,15 | 00:00:00 | | 2009-01-23 | 2,15 | 1.200 | 2,15 | 2,15 | 2,15 | 00:00:00 | | 2009-01-26 | 2,27 | 7.700 | 2,27 | 2,15 | 2,15 | 00:00:00 | | 2009-01-27 | 2,27 | 10.900 | 2,27 | 2,25 | 2,25 | 00:00:00 | | 2009-01-28 | 2,28 | 3.100 | 2,28 | 2,15 | 2,15 | 00:00:00 | | 2009-01-29 | 2,21 | 4.400 | 2,32 | 2,15 | 2,15 | 00:00:00 | | 2009-01-30 | 2,18 | 2.900 | 2,28 | 2,18 | 2,18 | 00:00:00 | | 2009-02-02 | 2,16 | 1.900 | 2,20 | 2,16 | 2,16 | 00:00:00 | | 2009-02-03 | 2,16 | 1.600 | 2,16 | 2,15 | 2,15 | 00:00:00 | | 2009-02-04 | 2,15 | 1.900 | 2,16 | 2,15 | 2,15 | 00:00:00 | | 2009-02-05 | 2,11 | 2.300 | 2,11 | 2,11 | 2,11 | 00:00:00 | | 2009-02-06 | 2,09 | 1.100 | 2,14 | 2,09 | 2,09 | 00:00:00 | | 2009-02-09 | 2,07 | 1.700 | 2,10 | 2,07 | 2,09 | 00:00:00 | | 2009-02-10 | 2,14 | 200 | 2,14 | 2,07 | 2,07 | 00:00:00 | | 2009-02-11 | 2,08 | 200 | 2,08 | 2,08 | 2,08 | 00:00:00 | | 2009-02-12 | 2,08 | 200 | 2,08 | 2,07 | 2,07 | 00:00:00 | | 2009-02-13 | 2,08 | 1.400 | 2,12 | 2,08 | 2,08 | 00:00:00 | | 2009-02-16 | 2,10 | 300 | 2,10 | 2,08 | 2,08 | 00:00:00 | | 2009-02-17 | 2,15 | 0 | 2,15 | 2,10 | 2,10 | 00:00:00 | | 2009-02-18 | 2,11 | 600 | 2,14 | 2,11 | 2,14 | 00:00:00 | | 2009-02-19 | 2,08 | 900 | 2,15 | 2,08 | 2,15 | 00:00:00 | | 2009-02-20 | 2,02 | 3.400 | 2,08 | 2,01 | 2,08 | 00:00:00 | | 2009-02-23 | 2,01 | 300 | 2,10 | 2,01 | 2,01 | 00:00:00 | | 2009-02-24 | 2,01 | 0 | 2,01 | 2,01 | 2,01 | 00:00:00 | | 2009-02-25 | 2,01 | 100 | 2,01 | 2,01 | 2,01 | 00:00:00 | | 2009-02-26 | 2,01 | 500 | 2,01 | 2,01 | 2,01 | 00:00:00 | | 2009-02-27 | 2,02 | 800 | 2,02 | 2,02 | 2,02 | 00:00:00 | | 2009-03-02 | 2,01 | 1.400 | 2,02 | 2,01 | 2,02 | 00:00:00 | | 2009-03-03 | 2,01 | 1.800 | 2,02 | 2,01 | 2,02 | 00:00:00 | | 2009-03-04 | 2,01 | 500 | 2,01 | 2,01 | 2,01 | 00:00:00 | | 2009-03-05 | 1,96 | 200 | 2,01 | 1,96 | 2,01 | 00:00:00 | | 2009-03-06 | 1,96 | 300 | 1,96 | 1,96 | 1,96 | 00:00:00 | | 2009-03-09 | 2,00 | 400 | 2,00 | 1,96 | 1,96 | 00:00:00 | | 2009-03-10 | 1,96 | 300 | 2,10 | 1,96 | 2,00 | 00:00:00 | | 2009-03-11 | 1,98 | 100 | 2,10 | 1,97 | 2,10 | 00:00:00 | | 2009-03-12 | 1,96 | 300 | 1,98 | 1,96 | 1,98 | 00:00:00 | | 2009-03-13 | 1,97 | 200 | 2,00 | 1,96 | 1,96 | 00:00:00 | | 2009-03-16 | 2,00 | 2.500 | 2,01 | 1,95 | 1,97 | 00:00:00 | | 2009-03-17 | 1,97 | 100 | 2,00 | 1,97 | 2,00 | 00:00:00 | | 2009-03-18 | 1,97 | 800 | 1,99 | 1,97 | 1,99 | 00:00:00 | | 2009-03-19 | 1,95 | 1.200 | 1,97 | 1,95 | 1,97 | 00:00:00 | | 2009-03-20 | 1,96 | 500 | 1,96 | 1,96 | 1,96 | 00:00:00 | | 2009-03-23 | 1,95 | 2.000 | 2,09 | 1,91 | 1,91 | 00:00:00 | | 2009-03-24 | 1,88 | 11.900 | 1,95 | 1,86 | 1,92 | 00:00:00 | | 2009-03-25 | 1,86 | 2.100 | 1,92 | 1,86 | 1,88 | 00:00:00 | | 2009-03-26 | 1,86 | 1.300 | 1,92 | 1,85 | 1,92 | 00:00:00 | | 2009-03-27 | 1,95 | 300 | 1,95 | 1,83 | 1,83 | 00:00:00 | | 2009-03-30 | 1,86 | 2.100 | 1,95 | 1,85 | 1,95 | 00:00:00 | | 2009-03-31 | 2,00 | 10.300 | 2,00 | 1,87 | 1,87 | 00:00:00 | | 2009-04-01 | 1,86 | 100 | 1,87 | 1,80 | 1,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
