(Login BolsaPT & Canal Forex) |
|
FCP - Futebol Clube do Porto - [Ticker: FCP.LS] | | Última Trade | 0,730 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2017-10-31 - 14:36:00 | Price-Target 1 Ano | 0,000 | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | Bid / Ask | 0,540 x 150.000 - 0,700 x 37.700 | EPS | 0,00 | Abertura | 0,730 | PER | 0,00% | Máximo | 0,730 | Pagamento Dividendo | | Mínimo | 0,730 | Data Ex-Dividendo | | Fecho Anterior | 0,730 | Yield | | Volume | 40 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para FCP.LS de 2000-01-01 a 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-06-21 | 00:00:00 | 3,07 | 3,08 | 3,04 | 3,08 | 12 | 2001-06-22 | 00:00:00 | 3,10 | 3,10 | 3,10 | 3,10 | 1 | 2001-06-25 | 00:00:00 | 3,10 | 3,10 | 3,07 | 3,09 | 2 | 2001-06-26 | 00:00:00 | 3,10 | 3,10 | 3,04 | 3,04 | 2 | 2001-06-27 | 00:00:00 | 3,09 | 3,09 | 3,06 | 3,08 | 3 | 2001-06-28 | 00:00:00 | 3,04 | 3,09 | 3,04 | 3,09 | 1 | 2001-06-29 | 00:00:00 | 3,10 | 3,10 | 3,08 | 3,10 | 15 | 2001-07-02 | 00:00:00 | 3,10 | 3,14 | 3,04 | 3,14 | 7 | 2001-07-03 | 00:00:00 | 3,05 | 3,10 | 3,05 | 3,10 | 1 | 2001-07-04 | 00:00:00 | 3,05 | 3,09 | 3,05 | 3,09 | 5 | 2001-07-05 | 00:00:00 | 3,09 | 3,14 | 3,06 | 3,14 | 14 | 2001-07-06 | 00:00:00 | 3,13 | 3,13 | 3,12 | 3,12 | 0 | 2001-07-09 | 00:00:00 | 3,13 | 3,13 | 3,13 | 3,13 | 0 | 2001-07-10 | 00:00:00 | 3,10 | 3,10 | 3,10 | 3,10 | 3 | 2001-07-11 | 00:00:00 | 3,07 | 3,10 | 3,05 | 3,10 | 8 | 2001-07-12 | 00:00:00 | 3,07 | 3,13 | 3,05 | 3,13 | 10 | 2001-07-13 | 00:00:00 | 3,10 | 3,13 | 3,10 | 3,13 | 0 | 2001-07-16 | 00:00:00 | 3,15 | 3,18 | 3,08 | 3,18 | 5 | 2001-07-17 | 00:00:00 | 3,17 | 3,23 | 3,17 | 3,20 | 24 | 2001-07-18 | 00:00:00 | 3,20 | 3,50 | 3,20 | 3,50 | 68 | 2001-07-19 | 00:00:00 | 3,50 | 3,50 | 3,21 | 3,49 | 53 | 2001-07-20 | 00:00:00 | 4,01 | 4,20 | 3,51 | 3,56 | 202 | 2001-07-23 | 00:00:00 | 3,49 | 3,91 | 3,49 | 3,62 | 26 | 2001-07-24 | 00:00:00 | 3,20 | 3,82 | 3,20 | 3,32 | 77 | 2001-07-25 | 00:00:00 | 3,34 | 3,56 | 3,18 | 3,38 | 33 | 2001-07-26 | 00:00:00 | 3,34 | 3,44 | 3,30 | 3,36 | 16 | 2001-07-27 | 00:00:00 | 3,37 | 3,37 | 3,23 | 3,23 | 5 | 2001-07-30 | 00:00:00 | 3,30 | 3,44 | 3,16 | 3,19 | 33 | 2001-07-31 | 00:00:00 | 3,15 | 3,26 | 3,08 | 3,15 | 36 | 2001-08-01 | 00:00:00 | 3,11 | 3,19 | 3,07 | 3,15 | 259 | 2001-08-02 | 00:00:00 | 3,19 | 3,19 | 3,09 | 3,16 | 8 | 2001-08-03 | 00:00:00 | 3,11 | 3,15 | 3,09 | 3,14 | 7 | 2001-08-06 | 00:00:00 | 3,07 | 3,10 | 3,07 | 3,10 | 15 | 2001-08-07 | 00:00:00 | 3,04 | 3,18 | 3,04 | 3,10 | 36 | 2001-08-08 | 00:00:00 | 3,11 | 3,11 | 3,08 | 3,10 | 18 | 2001-08-09 | 00:00:00 | 3,08 | 3,13 | 3,03 | 3,11 | 6 | 2001-08-10 | 00:00:00 | 3,05 | 3,10 | 3,04 | 3,07 | 8 | 2001-08-13 | 00:00:00 | 3,05 | 3,11 | 3,02 | 3,02 | 1 | 2001-08-14 | 00:00:00 | 3,02 | 3,07 | 3,01 | 3,05 | 7 | 2001-08-16 | 00:00:00 | 3,06 | 3,12 | 3,02 | 3,12 | 3 | 2001-08-17 | 00:00:00 | 3,03 | 3,05 | 3,03 | 3,05 | 2 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|