(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-02-21 | 00:00:00 | 3,87 | 3,90 | 3,83 | 3,89 | 8 | | 2001-02-22 | 00:00:00 | 3,89 | 3,89 | 3,85 | 3,85 | 1 | | 2001-02-23 | 00:00:00 | 3,86 | 3,89 | 3,80 | 3,88 | 30 | | 2001-02-26 | 00:00:00 | 3,87 | 3,87 | 3,80 | 3,80 | 14 | | 2001-02-28 | 00:00:00 | 3,86 | 3,86 | 3,80 | 3,80 | 1 | | 2001-03-01 | 00:00:00 | 3,82 | 3,85 | 3,75 | 3,75 | 47 | | 2001-03-02 | 00:00:00 | 3,78 | 3,85 | 3,78 | 3,85 | 3 | | 2001-03-05 | 00:00:00 | 3,85 | 3,88 | 3,78 | 3,88 | 1 | | 2001-03-06 | 00:00:00 | 3,99 | 3,99 | 3,81 | 3,83 | 35 | | 2001-03-07 | 00:00:00 | 3,85 | 3,85 | 3,85 | 3,85 | 1 | | 2001-03-08 | 00:00:00 | 3,89 | 3,90 | 3,86 | 3,90 | 5 | | 2001-03-09 | 00:00:00 | 3,90 | 3,90 | 3,86 | 3,90 | 0 | | 2001-03-12 | 00:00:00 | 3,88 | 3,88 | 3,88 | 3,88 | 1 | | 2001-03-13 | 00:00:00 | 3,80 | 3,80 | 3,46 | 3,51 | 55 | | 2001-03-14 | 00:00:00 | 3,60 | 3,73 | 3,60 | 3,73 | 33 | | 2001-03-15 | 00:00:00 | 3,61 | 3,65 | 3,60 | 3,60 | 13 | | 2001-03-16 | 00:00:00 | 3,60 | 3,64 | 3,60 | 3,64 | 4 | | 2001-03-19 | 00:00:00 | 3,64 | 3,64 | 3,53 | 3,60 | 2 | | 2001-03-20 | 00:00:00 | 3,51 | 3,59 | 3,06 | 3,59 | 8 | | 2001-03-21 | 00:00:00 | 3,50 | 3,62 | 3,20 | 3,62 | 16 | | 2001-03-22 | 00:00:00 | 3,50 | 3,50 | 3,22 | 3,49 | 6 | | 2001-03-23 | 00:00:00 | 3,61 | 3,61 | 3,25 | 3,55 | 35 | | 2001-03-26 | 00:00:00 | 3,55 | 3,55 | 3,30 | 3,44 | 35 | | 2001-03-27 | 00:00:00 | 3,55 | 3,55 | 3,23 | 3,28 | 28 | | 2001-03-28 | 00:00:00 | 3,11 | 3,47 | 3,11 | 3,40 | 38 | | 2001-03-29 | 00:00:00 | 3,40 | 3,40 | 3,23 | 3,38 | 15 | | 2001-03-30 | 00:00:00 | 3,26 | 3,26 | 3,04 | 3,22 | 33 | | 2001-04-02 | 00:00:00 | 3,25 | 3,38 | 3,00 | 3,01 | 82 | | 2001-04-03 | 00:00:00 | 3,05 | 3,05 | 3,02 | 3,02 | 8 | | 2001-04-04 | 00:00:00 | 3,05 | 3,17 | 3,05 | 3,09 | 14 | | 2001-04-05 | 00:00:00 | 3,17 | 3,17 | 3,07 | 3,10 | 3 | | 2001-04-06 | 00:00:00 | 3,11 | 3,15 | 3,11 | 3,15 | 9 | | 2001-04-09 | 00:00:00 | 3,17 | 3,33 | 3,17 | 3,32 | 37 | | 2001-04-10 | 00:00:00 | 3,25 | 3,31 | 3,25 | 3,31 | 8 | | 2001-04-11 | 00:00:00 | 3,36 | 3,36 | 3,25 | 3,33 | 15 | | 2001-04-12 | 00:00:00 | 3,35 | 3,58 | 3,35 | 3,38 | 34 | | 2001-04-17 | 00:00:00 | 3,26 | 3,48 | 3,26 | 3,46 | 29 | | 2001-04-18 | 00:00:00 | 3,43 | 3,43 | 3,35 | 3,40 | 13 | | 2001-04-19 | 00:00:00 | 3,47 | 3,47 | 3,37 | 3,39 | 54 | | 2001-04-20 | 00:00:00 | 3,40 | 3,40 | 3,28 | 3,38 | 17 | | 2001-04-23 | 00:00:00 | 3,37 | 3,37 | 3,20 | 3,34 | 21 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
