|
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 2024-04-19 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2009-11-11 | 2,86 | 6.700 | 2,98 | 2,83 | 2,98 | 00:00:00 | 2009-11-12 | 2,84 | 1.600 | 2,95 | 2,84 | 2,95 | 00:00:00 | 2009-11-13 | 2,80 | 2.300 | 2,85 | 2,79 | 2,85 | 00:00:00 | 2009-11-16 | 2,84 | 2.800 | 2,90 | 2,77 | 2,80 | 00:00:00 | 2009-11-17 | 2,81 | 100 | 2,81 | 2,81 | 2,81 | 00:00:00 | 2009-11-18 | 2,82 | 900 | 2,88 | 2,82 | 2,88 | 00:00:00 | 2009-11-19 | 2,82 | 200 | 2,83 | 2,82 | 2,83 | 00:00:00 | 2009-11-20 | 2,80 | 1.300 | 2,82 | 2,80 | 2,80 | 00:00:00 | 2009-11-23 | 2,76 | 1.300 | 2,80 | 2,76 | 2,80 | 00:00:00 | 2009-11-24 | 2,85 | 5.300 | 2,91 | 2,65 | 2,76 | 00:00:00 | 2009-11-25 | 2,75 | 1.000 | 2,85 | 2,71 | 2,85 | 00:00:00 | 2009-11-26 | 2,74 | 1.300 | 2,84 | 2,70 | 2,70 | 00:00:00 | 2009-11-27 | 2,80 | 3.400 | 2,80 | 2,71 | 2,75 | 00:00:00 | 2009-11-30 | 2,79 | 300 | 2,79 | 2,71 | 2,71 | 00:00:00 | 2009-12-01 | 2,75 | 1.000 | 2,79 | 2,75 | 2,79 | 00:00:00 | 2009-12-02 | 2,73 | 1.900 | 2,75 | 2,70 | 2,70 | 00:00:00 | 2009-12-03 | 2,71 | 14.400 | 2,75 | 2,71 | 2,71 | 00:00:00 | 2009-12-04 | 2,70 | 800 | 2,75 | 2,70 | 2,70 | 00:00:00 | 2009-12-07 | 2,67 | 1.600 | 2,79 | 2,60 | 2,60 | 00:00:00 | 2009-12-08 | 2,70 | 4.900 | 2,75 | 2,63 | 2,63 | 00:00:00 | 2009-12-09 | 2,59 | 1.400 | 2,70 | 2,55 | 2,70 | 00:00:00 | 2009-12-10 | 2,55 | 1.000 | 2,56 | 2,50 | 2,56 | 00:00:00 | 2009-12-11 | 2,56 | 300 | 2,56 | 2,55 | 2,55 | 00:00:00 | 2009-12-14 | 2,52 | 1.000 | 2,70 | 2,51 | 2,70 | 00:00:00 | 2009-12-15 | 2,51 | 1.700 | 2,52 | 2,50 | 2,50 | 00:00:00 | 2009-12-16 | 2,53 | 2.700 | 2,55 | 2,50 | 2,55 | 00:00:00 | 2009-12-17 | 2,53 | 100 | 2,53 | 2,50 | 2,50 | 00:00:00 | 2009-12-18 | 2,55 | 1.300 | 2,55 | 2,53 | 2,54 | 00:00:00 | 2009-12-21 | 2,72 | 2.000 | 2,72 | 2,32 | 2,60 | 00:00:00 | 2009-12-22 | 2,51 | 1.700 | 2,72 | 2,49 | 2,72 | 00:00:00 | 2009-12-23 | 2,48 | 1.100 | 2,71 | 2,41 | 2,55 | 00:00:00 | 2009-12-24 | 2,49 | 2.000 | 2,50 | 2,49 | 2,50 | 00:00:00 | 2009-12-28 | 2,50 | 0 | 2,67 | 2,50 | 2,67 | 00:00:00 | 2009-12-29 | 2,55 | 900 | 2,64 | 2,51 | 2,51 | 00:00:00 | 2009-12-30 | 2,55 | 700 | 2,55 | 2,51 | 2,51 | 00:00:00 | 2009-12-31 | 2,55 | 800 | 2,55 | 2,51 | 2,51 | 00:00:00 | 2010-01-04 | 2,51 | 800 | 2,63 | 2,51 | 2,55 | 00:00:00 | 2010-01-05 | 2,55 | 2.600 | 2,55 | 2,50 | 2,50 | 00:00:00 | 2010-01-06 | 2,50 | 1.900 | 2,57 | 2,41 | 2,41 | 00:00:00 | 2010-01-07 | 2,61 | 4.800 | 2,61 | 2,52 | 2,52 | 00:00:00 | 2010-01-08 | 2,55 | 4.600 | 2,64 | 2,47 | 2,47 | 00:00:00 | 2010-01-11 | 2,55 | 700 | 2,61 | 2,55 | 2,61 | 00:00:00 | 2010-01-12 | 2,59 | 3.100 | 2,65 | 2,51 | 2,51 | 00:00:00 | 2010-01-13 | 2,55 | 500 | 2,64 | 2,51 | 2,55 | 00:00:00 | 2010-01-14 | 2,55 | 1.600 | 2,63 | 2,55 | 2,55 | 00:00:00 | 2010-01-15 | 2,56 | 800 | 2,63 | 2,56 | 2,56 | 00:00:00 | 2010-01-18 | 2,60 | 2.800 | 2,61 | 2,55 | 2,55 | 00:00:00 | 2010-01-19 | 2,55 | 2.000 | 2,60 | 2,55 | 2,60 | 00:00:00 | 2010-01-20 | 2,55 | 900 | 2,63 | 2,55 | 2,55 | 00:00:00 | 2010-01-21 | 2,55 | 2.100 | 2,56 | 2,55 | 2,55 | 00:00:00 | 2010-01-22 | 2,55 | 1.100 | 2,56 | 2,55 | 2,55 | 00:00:00 | 2010-01-25 | 2,46 | 900 | 2,63 | 2,36 | 2,36 | 00:00:00 | 2010-01-26 | 2,49 | 1.000 | 2,50 | 2,49 | 2,50 | 00:00:00 | 2010-01-27 | 2,51 | 1.000 | 2,61 | 2,48 | 2,48 | 00:00:00 | 2010-01-28 | 2,52 | 500 | 2,52 | 2,51 | 2,51 | 00:00:00 | 2010-01-29 | 2,52 | 2.900 | 2,52 | 2,40 | 2,40 | 00:00:00 | 2010-02-01 | 2,41 | 1.200 | 2,55 | 2,38 | 2,42 | 00:00:00 | 2010-02-02 | 2,41 | 500 | 2,41 | 2,41 | 2,41 | 00:00:00 | 2010-02-03 | 2,55 | 200 | 2,55 | 2,41 | 2,41 | 00:00:00 | 2010-02-04 | 2,57 | 1.000 | 2,58 | 2,37 | 2,58 | 00:00:00 | 2010-02-05 | 2,36 | 1.400 | 2,55 | 2,36 | 2,55 | 00:00:00 | 2010-02-08 | 2,30 | 900 | 2,50 | 2,21 | 2,50 | 00:00:00 | 2010-02-09 | 2,36 | 800 | 2,36 | 2,27 | 2,27 | 00:00:00 | 2010-02-10 | 2,41 | 700 | 2,49 | 2,36 | 2,36 | 00:00:00 | 2010-02-11 | 2,41 | 1.000 | 2,41 | 2,41 | 2,41 | 00:00:00 | 2010-02-12 | 2,45 | 1.800 | 2,50 | 2,41 | 2,41 | 00:00:00 | 2010-02-15 | 2,54 | 1.300 | 2,54 | 2,45 | 2,45 | 00:00:00 | 2010-02-16 | 2,54 | 700 | 2,55 | 2,50 | 2,55 | 00:00:00 | 2010-02-17 | 2,43 | 800 | 2,44 | 2,40 | 2,40 | 00:00:00 | 2010-02-18 | 2,45 | 200 | 2,50 | 2,42 | 2,42 | 00:00:00 | 2010-02-19 | 2,54 | 1.300 | 2,54 | 2,45 | 2,45 | 00:00:00 | 2010-02-22 | 2,50 | 1.300 | 2,55 | 2,45 | 2,55 | 00:00:00 | 2010-02-23 | 2,55 | 1.500 | 2,55 | 2,50 | 2,50 | 00:00:00 | 2010-02-24 | 2,50 | 1.000 | 2,55 | 2,42 | 2,55 | 00:00:00 | 2010-02-25 | 2,50 | 5.900 | 2,62 | 2,50 | 2,50 | 00:00:00 | 2010-02-26 | 2,50 | 2.200 | 2,60 | 2,50 | 2,50 | 00:00:00 | 2010-03-01 | 2,69 | 11.000 | 2,69 | 2,50 | 2,50 | 00:00:00 | 2010-03-02 | 2,58 | 2.500 | 2,65 | 2,56 | 2,65 | 00:00:00 | 2010-03-03 | 2,63 | 2.300 | 2,63 | 2,60 | 2,60 | 00:00:00 | 2010-03-04 | 2,85 | 14.100 | 2,97 | 2,65 | 2,65 | 00:00:00 | 2010-03-05 | 2,89 | 1.200 | 2,89 | 2,70 | 2,70 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|