(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-18 | 00:00:00 | 6,74 | 7,45 | 5,60 | 7,11 | 2.238 | | 2002-04-19 | 00:00:00 | 7,18 | 7,49 | 7,03 | 7,20 | 1.783 | | 2002-04-22 | 00:00:00 | 7,50 | 7,60 | 6,63 | 6,76 | 1.670 | | 2002-04-23 | 00:00:00 | 6,80 | 6,88 | 6,30 | 6,35 | 707 | | 2002-04-24 | 00:00:00 | 6,48 | 6,98 | 6,40 | 6,85 | 1.283 | | 2002-04-26 | 00:00:00 | 7,05 | 7,26 | 7,00 | 7,07 | 1.838 | | 2002-04-29 | 00:00:00 | 7,00 | 7,00 | 5,14 | 5,27 | 3.080 | | 2002-04-30 | 00:00:00 | 4,84 | 4,84 | 4,02 | 4,02 | 1.743 | | 2002-05-02 | 00:00:00 | 4,16 | 4,40 | 4,14 | 4,30 | 566 | | 2002-05-03 | 00:00:00 | 4,39 | 4,46 | 3,92 | 4,00 | 563 | | 2002-05-06 | 00:00:00 | 4,10 | 4,12 | 3,25 | 3,30 | 1.003 | | 2002-05-07 | 00:00:00 | 3,20 | 3,47 | 3,07 | 3,47 | 740 | | 2002-05-08 | 00:00:00 | 3,47 | 3,78 | 3,47 | 3,74 | 492 | | 2002-05-09 | 00:00:00 | 3,86 | 4,25 | 3,86 | 4,14 | 856 | | 2002-05-10 | 00:00:00 | 4,12 | 4,12 | 3,53 | 3,55 | 1.114 | | 2002-05-13 | 00:00:00 | 3,39 | 3,49 | 3,10 | 3,26 | 375 | | 2002-05-14 | 00:00:00 | 3,30 | 3,30 | 3,17 | 3,28 | 212 | | 2002-05-15 | 00:00:00 | 3,29 | 3,57 | 3,29 | 3,48 | 350 | | 2002-05-16 | 00:00:00 | 3,32 | 3,36 | 3,25 | 3,36 | 141 | | 2002-05-17 | 00:00:00 | 3,40 | 3,40 | 3,31 | 3,31 | 17 | | 2002-05-20 | 00:00:00 | 3,31 | 3,49 | 3,25 | 3,32 | 98 | | 2002-05-21 | 00:00:00 | 3,33 | 3,49 | 3,33 | 3,45 | 136 | | 2002-05-22 | 00:00:00 | 3,47 | 3,51 | 3,38 | 3,45 | 87 | | 2002-05-23 | 00:00:00 | 3,42 | 3,45 | 3,28 | 3,31 | 101 | | 2002-05-24 | 00:00:00 | 3,33 | 3,38 | 3,29 | 3,29 | 63 | | 2002-05-27 | 00:00:00 | 3,29 | 3,37 | 3,29 | 3,30 | 49 | | 2002-05-28 | 00:00:00 | 3,30 | 3,33 | 3,21 | 3,22 | 91 | | 2002-05-29 | 00:00:00 | 3,24 | 3,26 | 3,21 | 3,21 | 16 | | 2002-05-31 | 00:00:00 | 3,21 | 3,24 | 3,14 | 3,15 | 75 | | 2002-06-03 | 00:00:00 | 3,14 | 3,31 | 3,14 | 3,23 | 23 | | 2002-06-04 | 00:00:00 | 3,23 | 3,30 | 3,21 | 3,24 | 27 | | 2002-06-05 | 00:00:00 | 3,24 | 3,34 | 3,16 | 3,19 | 72 | | 2002-06-06 | 00:00:00 | 3,21 | 3,21 | 3,10 | 3,15 | 56 | | 2002-06-07 | 00:00:00 | 3,12 | 3,15 | 3,09 | 3,09 | 26 | | 2002-06-11 | 00:00:00 | 3,17 | 3,17 | 3,08 | 3,08 | 4 | | 2002-06-12 | 00:00:00 | 3,09 | 3,10 | 3,03 | 3,03 | 57 | | 2002-06-13 | 00:00:00 | 3,03 | 3,08 | 3,00 | 3,00 | 52 | | 2002-06-14 | 00:00:00 | 3,01 | 3,09 | 3,00 | 3,01 | 85 | | 2002-06-17 | 00:00:00 | 3,00 | 3,05 | 3,00 | 3,00 | 83 | | 2002-06-18 | 00:00:00 | 3,00 | 3,03 | 2,90 | 3,03 | 105 | | 2002-06-19 | 00:00:00 | 2,94 | 3,00 | 2,94 | 3,00 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
