Bolsa PT - Histórico de Cotações de SPORTING SAD - Sociedade Desportiva de Futebol [SCP.LS]

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 2024-04-20
Filtrar o histórico: de / / até / /
Data	Hora	Abertura	Máximo	Mínimo	Fecho	Volume
2001-10-18	00:00:00	2,83	2,96	2,83	2,96	4
2001-10-19	00:00:00	2,85	2,94	2,85	2,94	0
2001-10-22	00:00:00	2,82	2,82	2,81	2,82	0
2001-10-23	00:00:00	2,81	2,81	2,80	2,80	1
2001-10-24	00:00:00	2,83	2,87	2,83	2,83	6
2001-10-26	00:00:00	2,83	2,87	2,83	2,83	1
2001-10-29	00:00:00	2,83	2,86	2,83	2,86	0
2001-10-30	00:00:00	2,81	2,85	2,81	2,85	1
2001-10-31	00:00:00	2,82	2,84	2,81	2,81	6
2001-11-02	00:00:00	2,84	2,84	2,82	2,84	2
2001-11-05	00:00:00	2,82	2,84	2,82	2,84	0
2001-11-06	00:00:00	2,84	2,84	2,82	2,82	2
2001-11-07	00:00:00	2,82	2,85	2,82	2,85	11
2001-11-08	00:00:00	2,85	2,90	2,82	2,90	6
2001-11-09	00:00:00	2,81	2,89	2,81	2,89	5
2001-11-12	00:00:00	2,83	2,83	2,48	2,80	30
2001-11-13	00:00:00	2,73	2,85	2,73	2,74	2
2001-11-14	00:00:00	2,75	2,75	2,75	2,75	1
2001-11-15	00:00:00	2,71	2,85	2,71	2,81	5
2001-11-16	00:00:00	2,82	2,83	2,75	2,75	4
2001-11-19	00:00:00	2,83	2,83	2,83	2,83	0
2001-11-20	00:00:00	2,85	2,87	2,80	2,87	28
2001-11-21	00:00:00	2,80	2,80	2,80	2,80	0
2001-11-22	00:00:00	2,85	2,86	2,75	2,76	18
2001-11-23	00:00:00	2,75	2,78	2,75	2,78	0
2001-11-26	00:00:00	2,77	2,79	2,77	2,79	0
2001-11-27	00:00:00	2,77	2,85	2,76	2,82	2
2001-11-28	00:00:00	2,75	2,80	2,72	2,79	5
2001-11-29	00:00:00	2,72	2,77	2,70	2,77	1
2001-11-30	00:00:00	2,70	2,70	2,44	2,61	2
2001-12-03	00:00:00	2,60	2,64	2,60	2,64	1
2001-12-04	00:00:00	2,74	2,79	2,62	2,79	7
2001-12-05	00:00:00	2,63	2,74	2,62	2,74	6
2001-12-06	00:00:00	2,72	2,73	2,64	2,64	3
2001-12-07	00:00:00	2,72	2,72	2,71	2,71	0
2001-12-10	00:00:00	2,73	2,73	2,71	2,73	22
2001-12-11	00:00:00	2,72	2,74	2,72	2,74	2
2001-12-12	00:00:00	2,74	2,74	2,60	2,71	14
2001-12-13	00:00:00	2,60	2,76	2,60	2,76	13
2001-12-14	00:00:00	2,67	2,71	2,61	2,71	3
2001-12-17	00:00:00	2,63	2,71	2,58	2,63	6
Filtrar o histórico: de / / até / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>