(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 | | 2002-02-19 | 00:00:00 | 3,36 | 3,44 | 2,95 | 2,95 | 47 | | 2002-02-20 | 00:00:00 | 3,14 | 3,34 | 3,14 | 3,25 | 15 | | 2002-02-21 | 00:00:00 | 3,34 | 3,34 | 3,15 | 3,25 | 12 | | 2002-02-22 | 00:00:00 | 3,15 | 3,29 | 3,15 | 3,29 | 6 | | 2002-02-25 | 00:00:00 | 3,38 | 3,45 | 3,36 | 3,44 | 57 | | 2002-02-26 | 00:00:00 | 3,34 | 3,40 | 3,32 | 3,38 | 5 | | 2002-02-27 | 00:00:00 | 3,30 | 3,36 | 3,20 | 3,32 | 11 | | 2002-02-28 | 00:00:00 | 3,31 | 3,32 | 3,20 | 3,32 | 8 | | 2002-03-01 | 00:00:00 | 3,32 | 3,32 | 3,28 | 3,32 | 17 | | 2002-03-04 | 00:00:00 | 3,32 | 3,32 | 3,22 | 3,29 | 11 | | 2002-03-05 | 00:00:00 | 3,30 | 3,30 | 3,18 | 3,19 | 24 | | 2002-03-06 | 00:00:00 | 3,19 | 3,25 | 3,18 | 3,25 | 14 | | 2002-03-07 | 00:00:00 | 3,25 | 3,33 | 3,22 | 3,29 | 43 | | 2002-03-08 | 00:00:00 | 3,25 | 3,32 | 3,25 | 3,32 | 81 | | 2002-03-11 | 00:00:00 | 3,34 | 3,40 | 3,25 | 3,40 | 31 | | 2002-03-12 | 00:00:00 | 3,28 | 3,35 | 3,26 | 3,32 | 17 | | 2002-03-13 | 00:00:00 | 3,32 | 3,40 | 3,32 | 3,33 | 34 | | 2002-03-14 | 00:00:00 | 3,33 | 3,40 | 3,33 | 3,40 | 7 | | 2002-03-15 | 00:00:00 | 3,38 | 3,40 | 3,37 | 3,37 | 26 | | 2002-03-18 | 00:00:00 | 3,42 | 3,55 | 3,40 | 3,44 | 97 | | 2002-03-19 | 00:00:00 | 3,45 | 3,49 | 3,45 | 3,49 | 45 | | 2002-03-20 | 00:00:00 | 3,49 | 3,49 | 3,45 | 3,45 | 34 | | 2002-03-21 | 00:00:00 | 3,46 | 3,55 | 3,45 | 3,54 | 81 | | 2002-03-22 | 00:00:00 | 3,50 | 3,84 | 3,50 | 3,80 | 153 | | 2002-03-25 | 00:00:00 | 3,81 | 4,26 | 3,81 | 4,00 | 409 | | 2002-03-26 | 00:00:00 | 4,07 | 4,19 | 4,03 | 4,12 | 323 | | 2002-03-27 | 00:00:00 | 4,13 | 4,15 | 4,08 | 4,10 | 181 | | 2002-03-28 | 00:00:00 | 4,11 | 4,30 | 4,08 | 4,26 | 409 | | 2002-04-02 | 00:00:00 | 4,89 | 4,95 | 4,46 | 4,80 | 783 | | 2002-04-03 | 00:00:00 | 4,88 | 4,96 | 4,78 | 4,91 | 372 | | 2002-04-04 | 00:00:00 | 4,93 | 4,93 | 4,70 | 4,72 | 249 | | 2002-04-05 | 00:00:00 | 4,77 | 5,40 | 4,77 | 5,29 | 485 | | 2002-04-08 | 00:00:00 | 6,00 | 6,08 | 5,56 | 5,88 | 1.089 | | 2002-04-09 | 00:00:00 | 5,88 | 5,98 | 5,71 | 5,98 | 510 | | 2002-04-10 | 00:00:00 | 5,97 | 5,97 | 5,90 | 5,95 | 208 | | 2002-04-11 | 00:00:00 | 5,94 | 5,99 | 5,91 | 5,99 | 273 | | 2002-04-12 | 00:00:00 | 6,00 | 6,50 | 5,97 | 6,50 | 1.644 | | 2002-04-15 | 00:00:00 | 6,85 | 7,20 | 6,85 | 7,20 | 2.235 | | 2002-04-16 | 00:00:00 | 7,35 | 8,10 | 7,28 | 7,85 | 2.389 | | 2002-04-17 | 00:00:00 | 7,95 | 8,00 | 6,05 | 6,37 | 1.872 | | 2002-04-18 | 00:00:00 | 6,74 | 7,45 | 5,60 | 7,11 | 2.238 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
