(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-02-28 | 00:00:00 | 5,50 | 6,10 | 5,35 | 5,99 | 2.696 | | 2000-02-29 | 00:00:00 | 6,01 | 6,10 | 5,36 | 5,84 | 262 | | 2000-03-01 | 00:00:00 | 5,46 | 5,80 | 5,46 | 5,75 | 102 | | 2000-03-02 | 00:00:00 | 5,56 | 5,70 | 5,16 | 5,40 | 82 | | 2000-03-03 | 00:00:00 | 5,15 | 5,40 | 5,10 | 5,10 | 29 | | 2000-03-06 | 00:00:00 | 5,30 | 5,30 | 5,14 | 5,30 | 31 | | 2000-03-08 | 00:00:00 | 5,30 | 5,30 | 5,15 | 5,20 | 5 | | 2000-03-09 | 00:00:00 | 5,30 | 5,30 | 5,20 | 5,30 | 22 | | 2000-03-10 | 00:00:00 | 5,40 | 5,40 | 5,20 | 5,40 | 39 | | 2000-03-13 | 00:00:00 | 5,40 | 5,79 | 5,25 | 5,50 | 58 | | 2000-03-14 | 00:00:00 | 5,30 | 5,65 | 5,27 | 5,65 | 139 | | 2000-03-15 | 00:00:00 | 5,70 | 5,96 | 5,00 | 5,50 | 350 | | 2000-03-16 | 00:00:00 | 5,69 | 5,69 | 5,20 | 5,27 | 17 | | 2000-03-17 | 00:00:00 | 5,26 | 5,50 | 5,26 | 5,50 | 104 | | 2000-03-20 | 00:00:00 | 5,26 | 5,50 | 5,26 | 5,49 | 21 | | 2000-03-21 | 00:00:00 | 5,49 | 5,60 | 5,32 | 5,56 | 67 | | 2000-03-22 | 00:00:00 | 5,56 | 5,74 | 5,22 | 5,51 | 118 | | 2000-03-23 | 00:00:00 | 5,30 | 5,39 | 5,22 | 5,23 | 26 | | 2000-03-24 | 00:00:00 | 5,22 | 5,35 | 5,22 | 5,24 | 13 | | 2000-03-27 | 00:00:00 | 5,23 | 5,23 | 5,23 | 5,23 | 19 | | 2000-03-28 | 00:00:00 | 5,20 | 5,21 | 5,20 | 5,20 | 14 | | 2000-03-29 | 00:00:00 | 5,24 | 5,24 | 5,06 | 5,06 | 16 | | 2000-03-30 | 00:00:00 | 5,19 | 5,19 | 5,02 | 5,04 | 8 | | 2000-03-31 | 00:00:00 | 5,15 | 5,25 | 5,05 | 5,22 | 8 | | 2000-04-03 | 00:00:00 | 5,04 | 5,05 | 5,03 | 5,04 | 32 | | 2000-04-04 | 00:00:00 | 5,03 | 5,34 | 5,03 | 5,25 | 13 | | 2000-04-05 | 00:00:00 | 5,05 | 5,15 | 5,02 | 5,04 | 49 | | 2000-04-06 | 00:00:00 | 5,10 | 5,10 | 5,03 | 5,05 | 1 | | 2000-04-07 | 00:00:00 | 5,05 | 5,10 | 5,04 | 5,10 | 13 | | 2000-04-10 | 00:00:00 | 5,20 | 5,33 | 5,09 | 5,19 | 14 | | 2000-04-11 | 00:00:00 | 5,19 | 5,19 | 5,09 | 5,09 | 7 | | 2000-04-12 | 00:00:00 | 5,05 | 5,17 | 5,05 | 5,10 | 12 | | 2000-04-13 | 00:00:00 | 5,22 | 5,79 | 5,10 | 5,15 | 556 | | 2000-04-14 | 00:00:00 | 5,11 | 5,25 | 5,11 | 5,11 | 35 | | 2000-04-17 | 00:00:00 | 5,11 | 5,20 | 5,11 | 5,11 | 53 | | 2000-04-18 | 00:00:00 | 5,10 | 5,20 | 5,10 | 5,20 | 28 | | 2000-04-19 | 00:00:00 | 5,29 | 5,29 | 5,10 | 5,20 | 81 | | 2000-04-20 | 00:00:00 | 5,04 | 5,04 | 5,04 | 5,04 | 0 | | 2000-04-26 | 00:00:00 | 5,17 | 5,17 | 5,05 | 5,10 | 52 | | 2000-04-27 | 00:00:00 | 5,10 | 5,10 | 5,04 | 5,04 | 10 | | 2000-04-28 | 00:00:00 | 5,03 | 5,14 | 5,02 | 5,14 | 2 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
