|
 FCP - Futebol Clube do Porto - [Ticker: FCP.LS] |     | | Última Transacción | 0,730 | Hora de Cotización | 2017-10-31 - 14:36:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,730 | Mínimo | 0,730 | | Volumen | 40 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 0,540 x 150.000 - 0,700 x 37.700 | Yield | | | Cierre Anterior | 0,730 | PER | 0,00% | | Apertura | 0,730 | 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 FCP.LS desde 2000-01-01 hasta 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 4,35 | 5 | 4,44 | 4,35 | 4,44 | 00:00:00 | | 2000-01-04 | 4,35 | 8 | 4,35 | 4,31 | 4,35 | 00:00:00 | | 2000-01-05 | 4,30 | 2 | 4,36 | 4,30 | 4,36 | 00:00:00 | | 2000-01-06 | 4,40 | 9 | 4,49 | 4,33 | 4,49 | 00:00:00 | | 2000-01-07 | 4,42 | 2 | 4,42 | 4,31 | 4,39 | 00:00:00 | | 2000-01-10 | 4,40 | 4 | 4,44 | 4,40 | 4,44 | 00:00:00 | | 2000-01-11 | 4,37 | 3 | 4,44 | 4,37 | 4,40 | 00:00:00 | | 2000-01-12 | 4,37 | 7 | 4,45 | 4,36 | 4,37 | 00:00:00 | | 2000-01-13 | 4,43 | 1 | 4,43 | 4,40 | 4,40 | 00:00:00 | | 2000-01-14 | 4,36 | 1 | 4,37 | 4,36 | 4,36 | 00:00:00 | | 2000-01-17 | 4,36 | 1 | 4,40 | 4,36 | 4,36 | 00:00:00 | | 2000-01-18 | 4,35 | 7 | 4,40 | 4,35 | 4,36 | 00:00:00 | | 2000-01-19 | 4,29 | 23 | 4,35 | 4,29 | 4,35 | 00:00:00 | | 2000-01-20 | 4,35 | 5 | 4,35 | 4,30 | 4,30 | 00:00:00 | | 2000-01-21 | 4,31 | 0 | 4,31 | 4,31 | 4,31 | 00:00:00 | | 2000-01-24 | 4,30 | 2 | 4,38 | 4,30 | 4,38 | 00:00:00 | | 2000-01-25 | 4,30 | 5 | 4,31 | 4,30 | 4,30 | 00:00:00 | | 2000-01-26 | 4,28 | 8 | 4,30 | 4,28 | 4,30 | 00:00:00 | | 2000-01-27 | 4,29 | 1 | 4,29 | 4,28 | 4,28 | 00:00:00 | | 2000-01-28 | 4,28 | 4 | 4,29 | 4,28 | 4,29 | 00:00:00 | | 2000-01-31 | 4,11 | 11 | 4,29 | 4,11 | 4,25 | 00:00:00 | | 2000-02-01 | 4,25 | 15 | 4,28 | 4,12 | 4,12 | 00:00:00 | | 2000-02-02 | 4,18 | 78 | 4,25 | 3,62 | 4,25 | 00:00:00 | | 2000-02-03 | 4,20 | 7 | 4,23 | 4,11 | 4,11 | 00:00:00 | | 2000-02-04 | 4,22 | 27 | 4,23 | 4,02 | 4,02 | 00:00:00 | | 2000-02-07 | 4,14 | 8 | 4,22 | 4,14 | 4,22 | 00:00:00 | | 2000-02-08 | 4,20 | 13 | 4,20 | 4,10 | 4,13 | 00:00:00 | | 2000-02-09 | 4,25 | 26 | 4,25 | 4,13 | 4,13 | 00:00:00 | | 2000-02-10 | 4,21 | 8 | 4,30 | 4,20 | 4,29 | 00:00:00 | | 2000-02-11 | 4,84 | 220 | 4,84 | 4,20 | 4,21 | 00:00:00 | | 2000-02-14 | 4,84 | 89 | 4,84 | 4,40 | 4,40 | 00:00:00 | | 2000-02-15 | 4,62 | 6 | 4,73 | 4,57 | 4,57 | 00:00:00 | | 2000-02-16 | 4,74 | 23 | 4,74 | 4,56 | 4,62 | 00:00:00 | | 2000-02-17 | 4,73 | 18 | 4,73 | 4,56 | 4,56 | 00:00:00 | | 2000-02-18 | 4,97 | 249 | 4,97 | 4,56 | 4,70 | 00:00:00 | | 2000-02-21 | 5,00 | 350 | 5,49 | 4,98 | 5,02 | 00:00:00 | | 2000-02-22 | 4,95 | 237 | 5,10 | 4,80 | 4,99 | 00:00:00 | | 2000-02-23 | 5,19 | 463 | 5,19 | 4,65 | 5,05 | 00:00:00 | | 2000-02-24 | 5,13 | 757 | 5,20 | 5,02 | 5,20 | 00:00:00 | | 2000-02-25 | 5,40 | 1.249 | 5,45 | 4,98 | 5,00 | 00:00:00 | | 2000-02-28 | 5,99 | 2.696 | 6,10 | 5,35 | 5,50 | 00:00:00 | | 2000-02-29 | 5,84 | 262 | 6,10 | 5,36 | 6,01 | 00:00:00 | | 2000-03-01 | 5,75 | 102 | 5,80 | 5,46 | 5,46 | 00:00:00 | | 2000-03-02 | 5,40 | 82 | 5,70 | 5,16 | 5,56 | 00:00:00 | | 2000-03-03 | 5,10 | 29 | 5,40 | 5,10 | 5,15 | 00:00:00 | | 2000-03-06 | 5,30 | 31 | 5,30 | 5,14 | 5,30 | 00:00:00 | | 2000-03-08 | 5,20 | 5 | 5,30 | 5,15 | 5,30 | 00:00:00 | | 2000-03-09 | 5,30 | 22 | 5,30 | 5,20 | 5,30 | 00:00:00 | | 2000-03-10 | 5,40 | 39 | 5,40 | 5,20 | 5,40 | 00:00:00 | | 2000-03-13 | 5,50 | 58 | 5,79 | 5,25 | 5,40 | 00:00:00 | | 2000-03-14 | 5,65 | 139 | 5,65 | 5,27 | 5,30 | 00:00:00 | | 2000-03-15 | 5,50 | 350 | 5,96 | 5,00 | 5,70 | 00:00:00 | | 2000-03-16 | 5,27 | 17 | 5,69 | 5,20 | 5,69 | 00:00:00 | | 2000-03-17 | 5,50 | 104 | 5,50 | 5,26 | 5,26 | 00:00:00 | | 2000-03-20 | 5,49 | 21 | 5,50 | 5,26 | 5,26 | 00:00:00 | | 2000-03-21 | 5,56 | 67 | 5,60 | 5,32 | 5,49 | 00:00:00 | | 2000-03-22 | 5,51 | 118 | 5,74 | 5,22 | 5,56 | 00:00:00 | | 2000-03-23 | 5,23 | 26 | 5,39 | 5,22 | 5,30 | 00:00:00 | | 2000-03-24 | 5,24 | 13 | 5,35 | 5,22 | 5,22 | 00:00:00 | | 2000-03-27 | 5,23 | 19 | 5,23 | 5,23 | 5,23 | 00:00:00 | | 2000-03-28 | 5,20 | 14 | 5,21 | 5,20 | 5,20 | 00:00:00 | | 2000-03-29 | 5,06 | 16 | 5,24 | 5,06 | 5,24 | 00:00:00 | | 2000-03-30 | 5,04 | 8 | 5,19 | 5,02 | 5,19 | 00:00:00 | | 2000-03-31 | 5,22 | 8 | 5,25 | 5,05 | 5,15 | 00:00:00 | | 2000-04-03 | 5,04 | 32 | 5,05 | 5,03 | 5,04 | 00:00:00 | | 2000-04-04 | 5,25 | 13 | 5,34 | 5,03 | 5,03 | 00:00:00 | | 2000-04-05 | 5,04 | 49 | 5,15 | 5,02 | 5,05 | 00:00:00 | | 2000-04-06 | 5,05 | 1 | 5,10 | 5,03 | 5,10 | 00:00:00 | | 2000-04-07 | 5,10 | 13 | 5,10 | 5,04 | 5,05 | 00:00:00 | | 2000-04-10 | 5,19 | 14 | 5,33 | 5,09 | 5,20 | 00:00:00 | | 2000-04-11 | 5,09 | 7 | 5,19 | 5,09 | 5,19 | 00:00:00 | | 2000-04-12 | 5,10 | 12 | 5,17 | 5,05 | 5,05 | 00:00:00 | | 2000-04-13 | 5,15 | 556 | 5,79 | 5,10 | 5,22 | 00:00:00 | | 2000-04-14 | 5,11 | 35 | 5,25 | 5,11 | 5,11 | 00:00:00 | | 2000-04-17 | 5,11 | 53 | 5,20 | 5,11 | 5,11 | 00:00:00 | | 2000-04-18 | 5,20 | 28 | 5,20 | 5,10 | 5,10 | 00:00:00 | | 2000-04-19 | 5,20 | 81 | 5,29 | 5,10 | 5,29 | 00:00:00 | | 2000-04-20 | 5,04 | 0 | 5,04 | 5,04 | 5,04 | 00:00:00 | | 2000-04-26 | 5,10 | 52 | 5,17 | 5,05 | 5,17 | 00:00:00 | | 2000-04-27 | 5,04 | 10 | 5,10 | 5,04 | 5,10 | 00:00:00 | | 2000-04-28 | 5,14 | 2 | 5,14 | 5,02 | 5,03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
