(Login BolsaPT & Canal Forex) |
|
 SPORTING SAD - Sociedade Desportiva de Futebol - [Ticker: SCP.LS] |     | | Última Trade | 0,720 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 19:30:00 | Price-Target 1 Ano | 0,000 | | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | | Bid / Ask | 0,620 x 496.400 - 0,690 x 19.600 | EPS | 0,00 | | Abertura | 0,720 | PER | 0,00% | | Máximo | 0,720 | Pagamento Dividendo | | | Mínimo | 0,720 | Data Ex-Dividendo | | | Fecho Anterior | 0,720 | Yield | | | Volume | 2.816 | 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 SCP.LS de 2000-01-01 a 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-22 | 00:00:00 | 3,14 | 3,14 | 3,03 | 3,03 | 4 | | 2001-06-25 | 00:00:00 | 3,05 | 3,08 | 3,05 | 3,08 | 1 | | 2001-06-26 | 00:00:00 | 3,08 | 3,13 | 3,08 | 3,13 | 1 | | 2001-06-27 | 00:00:00 | 3,10 | 3,27 | 3,03 | 3,18 | 5 | | 2001-06-28 | 00:00:00 | 3,10 | 3,24 | 3,07 | 3,20 | 5 | | 2001-06-29 | 00:00:00 | 3,22 | 3,23 | 3,11 | 3,22 | 1 | | 2001-07-02 | 00:00:00 | 3,21 | 3,21 | 3,15 | 3,20 | 1 | | 2001-07-03 | 00:00:00 | 3,20 | 3,20 | 3,10 | 3,11 | 10 | | 2001-07-04 | 00:00:00 | 3,25 | 3,25 | 3,12 | 3,21 | 5 | | 2001-07-05 | 00:00:00 | 3,21 | 3,21 | 3,21 | 3,21 | 3 | | 2001-07-06 | 00:00:00 | 3,22 | 3,22 | 3,14 | 3,15 | 7 | | 2001-07-09 | 00:00:00 | 3,15 | 3,15 | 3,07 | 3,13 | 4 | | 2001-07-10 | 00:00:00 | 3,08 | 3,14 | 3,08 | 3,14 | 1 | | 2001-07-11 | 00:00:00 | 3,10 | 3,15 | 3,10 | 3,11 | 2 | | 2001-07-12 | 00:00:00 | 3,11 | 3,20 | 3,10 | 3,20 | 11 | | 2001-07-13 | 00:00:00 | 3,13 | 3,20 | 3,12 | 3,19 | 2 | | 2001-07-16 | 00:00:00 | 3,12 | 3,14 | 3,12 | 3,14 | 0 | | 2001-07-17 | 00:00:00 | 3,19 | 3,21 | 3,16 | 3,16 | 5 | | 2001-07-18 | 00:00:00 | 3,16 | 3,21 | 3,15 | 3,15 | 8 | | 2001-07-19 | 00:00:00 | 3,21 | 3,21 | 3,20 | 3,21 | 3 | | 2001-07-20 | 00:00:00 | 3,21 | 3,49 | 3,21 | 3,25 | 74 | | 2001-07-23 | 00:00:00 | 3,31 | 3,31 | 3,25 | 3,30 | 10 | | 2001-07-24 | 00:00:00 | 3,33 | 3,33 | 3,16 | 3,27 | 6 | | 2001-07-25 | 00:00:00 | 3,29 | 3,29 | 3,12 | 3,22 | 8 | | 2001-07-26 | 00:00:00 | 3,14 | 3,24 | 3,13 | 3,23 | 1 | | 2001-07-27 | 00:00:00 | 3,23 | 3,23 | 3,19 | 3,19 | 1 | | 2001-07-30 | 00:00:00 | 3,17 | 3,17 | 3,13 | 3,17 | 3 | | 2001-08-01 | 00:00:00 | 3,15 | 3,18 | 3,14 | 3,18 | 1 | | 2001-08-02 | 00:00:00 | 3,16 | 3,20 | 3,14 | 3,15 | 11 | | 2001-08-03 | 00:00:00 | 3,14 | 3,15 | 3,08 | 3,08 | 11 | | 2001-08-06 | 00:00:00 | 3,08 | 3,10 | 3,06 | 3,07 | 1 | | 2001-08-07 | 00:00:00 | 3,06 | 3,18 | 3,04 | 3,12 | 65 | | 2001-08-08 | 00:00:00 | 3,12 | 3,12 | 3,05 | 3,05 | 7 | | 2001-08-10 | 00:00:00 | 3,07 | 3,07 | 3,03 | 3,03 | 9 | | 2001-08-13 | 00:00:00 | 3,03 | 3,10 | 3,01 | 3,01 | 0 | | 2001-08-14 | 00:00:00 | 3,01 | 3,10 | 3,01 | 3,01 | 2 | | 2001-08-16 | 00:00:00 | 3,12 | 3,12 | 3,07 | 3,12 | 12 | | 2001-08-17 | 00:00:00 | 3,02 | 3,11 | 3,02 | 3,11 | 1 | | 2001-08-20 | 00:00:00 | 3,01 | 3,01 | 3,01 | 3,01 | 5 | | 2001-08-21 | 00:00:00 | 3,02 | 3,14 | 3,00 | 3,01 | 25 | | 2001-08-22 | 00:00:00 | 3,09 | 3,10 | 3,03 | 3,03 | 1 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
