(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-15 | 00:00:00 | 3,93 | 4,15 | 3,93 | 4,15 | 889 | | 2002-04-16 | 00:00:00 | 4,20 | 4,73 | 4,15 | 4,15 | 2.569 | | 2002-04-17 | 00:00:00 | 4,19 | 4,35 | 3,48 | 3,48 | 1.384 | | 2002-04-18 | 00:00:00 | 3,50 | 3,92 | 3,03 | 3,72 | 1.343 | | 2002-04-19 | 00:00:00 | 3,78 | 3,93 | 3,75 | 3,85 | 532 | | 2002-04-22 | 00:00:00 | 4,00 | 4,13 | 3,86 | 3,87 | 1.091 | | 2002-04-23 | 00:00:00 | 3,87 | 3,87 | 3,66 | 3,76 | 244 | | 2002-04-24 | 00:00:00 | 3,72 | 3,88 | 3,68 | 3,76 | 187 | | 2002-04-26 | 00:00:00 | 3,85 | 3,97 | 3,81 | 3,89 | 304 | | 2002-04-29 | 00:00:00 | 4,00 | 4,00 | 3,31 | 3,54 | 525 | | 2002-04-30 | 00:00:00 | 3,40 | 3,50 | 3,05 | 3,25 | 576 | | 2002-05-02 | 00:00:00 | 3,39 | 3,39 | 3,05 | 3,14 | 118 | | 2002-05-03 | 00:00:00 | 3,30 | 3,36 | 3,11 | 3,16 | 223 | | 2002-05-06 | 00:00:00 | 3,06 | 3,06 | 2,21 | 2,29 | 439 | | 2002-05-07 | 00:00:00 | 2,30 | 2,31 | 2,18 | 2,31 | 175 | | 2002-05-08 | 00:00:00 | 2,28 | 2,44 | 2,28 | 2,38 | 107 | | 2002-05-09 | 00:00:00 | 2,45 | 2,49 | 2,42 | 2,47 | 132 | | 2002-05-10 | 00:00:00 | 2,45 | 2,45 | 2,31 | 2,39 | 82 | | 2002-05-13 | 00:00:00 | 2,35 | 2,41 | 2,30 | 2,32 | 54 | | 2002-05-14 | 00:00:00 | 2,31 | 2,38 | 2,30 | 2,37 | 23 | | 2002-05-15 | 00:00:00 | 2,36 | 2,57 | 2,32 | 2,37 | 165 | | 2002-05-16 | 00:00:00 | 2,42 | 2,47 | 2,42 | 2,45 | 20 | | 2002-05-17 | 00:00:00 | 2,49 | 2,51 | 2,35 | 2,47 | 56 | | 2002-05-20 | 00:00:00 | 2,42 | 2,53 | 2,39 | 2,50 | 42 | | 2002-05-21 | 00:00:00 | 2,50 | 2,50 | 2,43 | 2,47 | 17 | | 2002-05-22 | 00:00:00 | 2,49 | 2,49 | 2,43 | 2,45 | 4 | | 2002-05-23 | 00:00:00 | 2,35 | 2,49 | 2,35 | 2,43 | 15 | | 2002-05-24 | 00:00:00 | 2,44 | 2,44 | 2,34 | 2,40 | 56 | | 2002-05-27 | 00:00:00 | 2,40 | 2,50 | 2,39 | 2,47 | 114 | | 2002-05-28 | 00:00:00 | 2,51 | 2,51 | 2,46 | 2,48 | 20 | | 2002-05-29 | 00:00:00 | 2,46 | 2,50 | 2,46 | 2,49 | 19 | | 2002-05-31 | 00:00:00 | 2,45 | 2,50 | 2,32 | 2,47 | 70 | | 2002-06-03 | 00:00:00 | 2,44 | 2,48 | 2,37 | 2,45 | 85 | | 2002-06-04 | 00:00:00 | 2,49 | 2,54 | 2,44 | 2,49 | 57 | | 2002-06-05 | 00:00:00 | 2,50 | 2,50 | 2,46 | 2,49 | 28 | | 2002-06-06 | 00:00:00 | 2,50 | 2,50 | 2,43 | 2,50 | 24 | | 2002-06-07 | 00:00:00 | 2,50 | 2,50 | 2,46 | 2,50 | 50 | | 2002-06-11 | 00:00:00 | 2,44 | 2,52 | 2,44 | 2,50 | 36 | | 2002-06-12 | 00:00:00 | 2,50 | 2,50 | 2,45 | 2,49 | 5 | | 2002-06-14 | 00:00:00 | 2,48 | 2,49 | 2,46 | 2,46 | 6 | | 2002-06-17 | 00:00:00 | 2,48 | 2,48 | 2,46 | 2,48 | 3 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
