(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 | 2002-12-05 | 00:00:00 | 3,38 | 3,42 | 3,37 | 3,37 | 118 | 2002-12-06 | 00:00:00 | 3,37 | 3,43 | 3,37 | 3,37 | 63 | 2002-12-09 | 00:00:00 | 3,49 | 3,50 | 3,43 | 3,46 | 90 | 2002-12-10 | 00:00:00 | 3,47 | 3,50 | 3,40 | 3,48 | 33 | 2002-12-11 | 00:00:00 | 3,45 | 3,48 | 3,42 | 3,42 | 8 | 2002-12-12 | 00:00:00 | 3,46 | 3,48 | 3,37 | 3,43 | 97 | 2002-12-13 | 00:00:00 | 3,40 | 3,40 | 3,36 | 3,40 | 10 | 2002-12-16 | 00:00:00 | 3,36 | 3,41 | 3,36 | 3,36 | 23 | 2002-12-17 | 00:00:00 | 3,37 | 3,40 | 3,35 | 3,37 | 17 | 2002-12-18 | 00:00:00 | 3,35 | 3,39 | 3,30 | 3,35 | 52 | 2002-12-19 | 00:00:00 | 3,26 | 3,38 | 3,26 | 3,32 | 6 | 2002-12-20 | 00:00:00 | 3,31 | 3,50 | 3,31 | 3,32 | 127 | 2002-12-23 | 00:00:00 | 3,35 | 3,40 | 3,34 | 3,40 | 132 | 2002-12-27 | 00:00:00 | 3,39 | 3,40 | 3,33 | 3,35 | 11 | 2002-12-30 | 00:00:00 | 3,34 | 3,42 | 3,31 | 3,38 | 82 | 2002-12-31 | 00:00:00 | 3,38 | 3,38 | 3,31 | 3,31 | 30 | 2003-01-02 | 00:00:00 | 3,31 | 3,44 | 3,31 | 3,44 | 6.600 | 2003-01-03 | 00:00:00 | 3,44 | 3,47 | 3,38 | 3,43 | 2.800 | 2003-01-06 | 00:00:00 | 3,47 | 3,47 | 3,39 | 3,43 | 17.500 | 2003-01-07 | 00:00:00 | 3,43 | 3,47 | 3,42 | 3,47 | 7.400 | 2003-01-08 | 00:00:00 | 3,47 | 3,52 | 3,45 | 3,52 | 8.700 | 2003-01-09 | 00:00:00 | 3,52 | 3,68 | 3,52 | 3,62 | 15.600 | 2003-01-10 | 00:00:00 | 3,67 | 3,75 | 3,65 | 3,69 | 27.400 | 2003-01-13 | 00:00:00 | 3,80 | 4,00 | 3,77 | 3,86 | 96.000 | 2003-01-14 | 00:00:00 | 3,90 | 3,91 | 3,82 | 3,90 | 23.400 | 2003-01-15 | 00:00:00 | 3,92 | 4,10 | 3,92 | 4,05 | 60.500 | 2003-01-16 | 00:00:00 | 4,12 | 4,23 | 4,06 | 4,20 | 52.700 | 2003-01-17 | 00:00:00 | 4,23 | 4,45 | 4,23 | 4,40 | 81.900 | 2003-01-20 | 00:00:00 | 4,70 | 4,87 | 4,60 | 4,70 | 164.500 | 2003-01-21 | 00:00:00 | 4,77 | 4,80 | 4,62 | 4,71 | 67.800 | 2003-01-22 | 00:00:00 | 4,69 | 4,73 | 4,26 | 4,26 | 89.300 | 2003-01-23 | 00:00:00 | 4,22 | 4,60 | 4,22 | 4,58 | 72.100 | 2003-01-24 | 00:00:00 | 4,68 | 4,75 | 4,62 | 4,70 | 59.000 | 2003-01-27 | 00:00:00 | 4,80 | 4,84 | 4,45 | 4,56 | 69.800 | 2003-01-28 | 00:00:00 | 4,55 | 4,61 | 4,46 | 4,46 | 12.400 | 2003-01-29 | 00:00:00 | 4,45 | 4,45 | 4,33 | 4,43 | 23.500 | 2003-01-30 | 00:00:00 | 4,50 | 4,52 | 4,40 | 4,45 | 17.300 | 2003-01-31 | 00:00:00 | 4,42 | 4,42 | 4,34 | 4,39 | 10.600 | 2003-02-03 | 00:00:00 | 4,32 | 4,32 | 4,32 | 4,32 | 31.500 | 2003-02-04 | 00:00:00 | 4,35 | 4,35 | 3,81 | 3,90 | 113.100 | 2003-02-05 | 00:00:00 | 3,93 | 3,93 | 3,52 | 3,71 | 95.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|