|
 SPORTING SAD - Sociedade Desportiva de Futebol - [Ticker: SCP.LS] |     | | Última Transacción | 0,720 | Hora de Cotización | 2017-11-01 - 19:30:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,720 | Mínimo | 0,720 | | Volumen | 2.816 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 0,620 x 496.400 - 0,690 x 19.600 | Yield | | | Cierre Anterior | 0,720 | PER | 0,00% | | Apertura | 0,720 | 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 SCP.LS desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 4,17 | 0 | 4,19 | 4,17 | 4,19 | 00:00:00 | | 2000-01-04 | 4,15 | 6 | 4,20 | 4,15 | 4,15 | 00:00:00 | | 2000-01-05 | 4,20 | 1 | 4,20 | 4,15 | 4,15 | 00:00:00 | | 2000-01-06 | 4,13 | 3 | 4,13 | 4,13 | 4,13 | 00:00:00 | | 2000-01-07 | 4,23 | 15 | 4,40 | 4,13 | 4,20 | 00:00:00 | | 2000-01-10 | 4,15 | 9 | 4,27 | 4,15 | 4,24 | 00:00:00 | | 2000-01-11 | 4,16 | 7 | 4,27 | 4,15 | 4,26 | 00:00:00 | | 2000-01-12 | 4,17 | 0 | 4,20 | 4,15 | 4,20 | 00:00:00 | | 2000-01-13 | 4,00 | 58 | 4,24 | 4,00 | 4,15 | 00:00:00 | | 2000-01-14 | 4,15 | 14 | 4,15 | 4,01 | 4,14 | 00:00:00 | | 2000-01-17 | 4,13 | 7 | 4,19 | 4,13 | 4,15 | 00:00:00 | | 2000-01-18 | 4,10 | 14 | 4,15 | 4,08 | 4,15 | 00:00:00 | | 2000-01-19 | 4,08 | 4 | 4,15 | 4,08 | 4,11 | 00:00:00 | | 2000-01-20 | 4,10 | 3 | 4,10 | 4,10 | 4,10 | 00:00:00 | | 2000-01-21 | 4,11 | 3 | 4,11 | 4,05 | 4,10 | 00:00:00 | | 2000-01-24 | 4,04 | 0 | 4,07 | 4,04 | 4,07 | 00:00:00 | | 2000-01-25 | 4,19 | 116 | 4,19 | 4,00 | 4,01 | 00:00:00 | | 2000-01-26 | 4,14 | 5 | 4,16 | 4,08 | 4,16 | 00:00:00 | | 2000-01-27 | 4,12 | 1 | 4,12 | 4,08 | 4,08 | 00:00:00 | | 2000-01-28 | 4,10 | 1 | 4,13 | 4,10 | 4,13 | 00:00:00 | | 2000-01-31 | 4,04 | 5 | 4,15 | 4,01 | 4,13 | 00:00:00 | | 2000-02-01 | 4,04 | 10 | 4,24 | 4,04 | 4,19 | 00:00:00 | | 2000-02-02 | 4,15 | 7 | 4,15 | 4,04 | 4,10 | 00:00:00 | | 2000-02-03 | 4,10 | 3 | 4,15 | 4,10 | 4,10 | 00:00:00 | | 2000-02-04 | 4,20 | 9 | 4,25 | 4,10 | 4,10 | 00:00:00 | | 2000-02-07 | 4,19 | 2 | 4,20 | 4,10 | 4,20 | 00:00:00 | | 2000-02-08 | 4,08 | 18 | 4,18 | 4,05 | 4,10 | 00:00:00 | | 2000-02-09 | 4,20 | 34 | 4,20 | 4,07 | 4,08 | 00:00:00 | | 2000-02-10 | 4,15 | 24 | 4,25 | 4,15 | 4,20 | 00:00:00 | | 2000-02-11 | 4,50 | 144 | 4,64 | 4,11 | 4,25 | 00:00:00 | | 2000-02-14 | 5,02 | 193 | 5,25 | 5,00 | 5,00 | 00:00:00 | | 2000-02-15 | 5,04 | 113 | 5,04 | 4,52 | 5,00 | 00:00:00 | | 2000-02-16 | 4,70 | 49 | 4,70 | 4,56 | 4,56 | 00:00:00 | | 2000-02-17 | 4,77 | 32 | 5,00 | 4,64 | 4,64 | 00:00:00 | | 2000-02-18 | 4,77 | 17 | 4,77 | 4,63 | 4,65 | 00:00:00 | | 2000-02-21 | 5,00 | 111 | 5,11 | 4,77 | 4,77 | 00:00:00 | | 2000-02-22 | 5,00 | 33 | 5,05 | 4,90 | 5,00 | 00:00:00 | | 2000-02-23 | 5,25 | 108 | 5,70 | 4,91 | 5,01 | 00:00:00 | | 2000-02-24 | 5,33 | 346 | 5,50 | 5,20 | 5,20 | 00:00:00 | | 2000-02-25 | 6,50 | 541 | 6,50 | 4,86 | 4,86 | 00:00:00 | | 2000-02-28 | 6,60 | 577 | 7,40 | 6,05 | 6,05 | 00:00:00 | | 2000-02-29 | 6,39 | 228 | 6,60 | 6,08 | 6,50 | 00:00:00 | | 2000-03-01 | 6,25 | 111 | 6,44 | 6,19 | 6,19 | 00:00:00 | | 2000-03-02 | 6,14 | 68 | 6,25 | 5,56 | 6,20 | 00:00:00 | | 2000-03-03 | 6,07 | 62 | 6,18 | 5,35 | 5,35 | 00:00:00 | | 2000-03-06 | 5,95 | 59 | 5,99 | 5,41 | 5,41 | 00:00:00 | | 2000-03-08 | 5,60 | 18 | 5,90 | 5,45 | 5,90 | 00:00:00 | | 2000-03-09 | 5,75 | 37 | 5,79 | 5,45 | 5,79 | 00:00:00 | | 2000-03-10 | 5,80 | 46 | 5,99 | 5,57 | 5,99 | 00:00:00 | | 2000-03-13 | 5,80 | 22 | 5,95 | 5,52 | 5,80 | 00:00:00 | | 2000-03-14 | 5,57 | 22 | 5,80 | 5,52 | 5,80 | 00:00:00 | | 2000-03-15 | 5,63 | 15 | 5,80 | 5,60 | 5,80 | 00:00:00 | | 2000-03-16 | 5,52 | 35 | 5,57 | 5,40 | 5,56 | 00:00:00 | | 2000-03-17 | 5,59 | 19 | 5,73 | 5,58 | 5,58 | 00:00:00 | | 2000-03-20 | 5,84 | 54 | 6,18 | 5,84 | 5,84 | 00:00:00 | | 2000-03-21 | 5,89 | 28 | 5,98 | 5,56 | 5,85 | 00:00:00 | | 2000-03-22 | 5,90 | 129 | 5,90 | 5,74 | 5,74 | 00:00:00 | | 2000-03-23 | 5,70 | 9 | 5,90 | 5,57 | 5,90 | 00:00:00 | | 2000-03-24 | 5,85 | 6 | 5,85 | 5,55 | 5,55 | 00:00:00 | | 2000-03-27 | 5,71 | 4 | 5,84 | 5,71 | 5,84 | 00:00:00 | | 2000-03-28 | 5,71 | 2 | 5,71 | 5,69 | 5,71 | 00:00:00 | | 2000-03-29 | 5,50 | 14 | 5,80 | 5,48 | 5,49 | 00:00:00 | | 2000-03-30 | 5,56 | 4 | 5,74 | 5,56 | 5,70 | 00:00:00 | | 2000-03-31 | 5,75 | 14 | 5,75 | 5,60 | 5,74 | 00:00:00 | | 2000-04-03 | 6,00 | 63 | 6,10 | 5,61 | 6,10 | 00:00:00 | | 2000-04-04 | 5,89 | 13 | 5,99 | 5,70 | 5,99 | 00:00:00 | | 2000-04-05 | 5,65 | 8 | 5,89 | 5,65 | 5,80 | 00:00:00 | | 2000-04-06 | 5,89 | 5 | 5,89 | 5,61 | 5,70 | 00:00:00 | | 2000-04-07 | 5,84 | 34 | 6,08 | 5,67 | 5,83 | 00:00:00 | | 2000-04-10 | 5,75 | 8 | 5,99 | 5,75 | 5,99 | 00:00:00 | | 2000-04-11 | 5,83 | 10 | 5,83 | 5,52 | 5,75 | 00:00:00 | | 2000-04-12 | 5,68 | 6 | 5,99 | 5,61 | 5,80 | 00:00:00 | | 2000-04-13 | 5,59 | 2 | 5,65 | 5,52 | 5,52 | 00:00:00 | | 2000-04-14 | 5,60 | 49 | 5,96 | 5,55 | 5,56 | 00:00:00 | | 2000-04-17 | 5,51 | 2 | 5,90 | 5,51 | 5,56 | 00:00:00 | | 2000-04-18 | 5,58 | 10 | 5,90 | 5,56 | 5,60 | 00:00:00 | | 2000-04-19 | 5,85 | 1 | 5,85 | 5,57 | 5,57 | 00:00:00 | | 2000-04-20 | 5,65 | 4 | 5,65 | 5,56 | 5,61 | 00:00:00 | | 2000-04-26 | 5,85 | 16 | 5,85 | 5,63 | 5,63 | 00:00:00 | | 2000-04-27 | 5,87 | 7 | 5,87 | 5,61 | 5,61 | 00:00:00 | | 2000-04-28 | 5,70 | 7 | 5,85 | 5,56 | 5,66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
