(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-06-19 | 00:00:00 | 2,94 | 3,00 | 2,94 | 3,00 | 0 | | 2002-06-20 | 00:00:00 | 2,99 | 3,00 | 2,97 | 2,97 | 20 | | 2002-06-21 | 00:00:00 | 2,98 | 3,03 | 2,95 | 2,97 | 31 | | 2002-06-24 | 00:00:00 | 2,95 | 2,97 | 2,82 | 2,89 | 57 | | 2002-06-25 | 00:00:00 | 2,83 | 2,85 | 2,80 | 2,84 | 100 | | 2002-06-26 | 00:00:00 | 2,81 | 2,94 | 2,76 | 2,82 | 53 | | 2002-06-27 | 00:00:00 | 2,80 | 2,99 | 2,77 | 2,90 | 38 | | 2002-06-28 | 00:00:00 | 2,83 | 2,95 | 2,76 | 2,95 | 35 | | 2002-07-01 | 00:00:00 | 2,90 | 2,99 | 2,82 | 2,85 | 11 | | 2002-07-02 | 00:00:00 | 2,89 | 3,12 | 2,89 | 3,00 | 171 | | 2002-07-03 | 00:00:00 | 3,05 | 3,07 | 3,01 | 3,05 | 53 | | 2002-07-04 | 00:00:00 | 3,05 | 3,34 | 3,05 | 3,31 | 234 | | 2002-07-05 | 00:00:00 | 3,33 | 3,51 | 3,31 | 3,51 | 344 | | 2002-07-08 | 00:00:00 | 3,51 | 3,64 | 3,47 | 3,60 | 101 | | 2002-07-09 | 00:00:00 | 3,53 | 3,54 | 3,40 | 3,43 | 73 | | 2002-07-10 | 00:00:00 | 3,35 | 3,37 | 3,21 | 3,29 | 158 | | 2002-07-11 | 00:00:00 | 3,39 | 3,43 | 3,31 | 3,35 | 134 | | 2002-07-15 | 00:00:00 | 3,39 | 3,39 | 3,35 | 3,35 | 52 | | 2002-07-16 | 00:00:00 | 3,31 | 3,31 | 3,22 | 3,27 | 70 | | 2002-07-17 | 00:00:00 | 3,26 | 3,48 | 3,26 | 3,38 | 185 | | 2002-07-18 | 00:00:00 | 3,38 | 3,38 | 3,36 | 3,36 | 3 | | 2002-07-19 | 00:00:00 | 3,32 | 3,33 | 3,28 | 3,28 | 15 | | 2002-07-22 | 00:00:00 | 3,28 | 3,28 | 3,20 | 3,21 | 19 | | 2002-07-23 | 00:00:00 | 3,18 | 3,27 | 3,15 | 3,15 | 61 | | 2002-07-24 | 00:00:00 | 3,15 | 3,23 | 3,03 | 3,05 | 85 | | 2002-07-25 | 00:00:00 | 3,27 | 3,27 | 3,15 | 3,25 | 9 | | 2002-07-26 | 00:00:00 | 3,15 | 3,19 | 2,95 | 3,13 | 95 | | 2002-07-29 | 00:00:00 | 3,22 | 3,22 | 2,99 | 3,01 | 26 | | 2002-07-30 | 00:00:00 | 3,08 | 3,09 | 3,00 | 3,07 | 15 | | 2002-07-31 | 00:00:00 | 3,10 | 3,10 | 3,03 | 3,09 | 4 | | 2002-08-01 | 00:00:00 | 3,05 | 3,11 | 2,92 | 3,00 | 39 | | 2002-08-02 | 00:00:00 | 2,97 | 3,07 | 2,97 | 3,00 | 2 | | 2002-08-05 | 00:00:00 | 3,06 | 3,06 | 3,02 | 3,02 | 15 | | 2002-08-06 | 00:00:00 | 3,02 | 3,06 | 3,00 | 3,00 | 22 | | 2002-08-07 | 00:00:00 | 3,00 | 3,04 | 3,00 | 3,00 | 2 | | 2002-08-08 | 00:00:00 | 3,00 | 3,04 | 3,00 | 3,02 | 15 | | 2002-08-09 | 00:00:00 | 3,01 | 3,06 | 3,01 | 3,01 | 36 | | 2002-08-12 | 00:00:00 | 3,05 | 3,06 | 2,95 | 3,02 | 34 | | 2002-08-13 | 00:00:00 | 2,97 | 3,03 | 2,97 | 3,02 | 3 | | 2002-08-14 | 00:00:00 | 2,95 | 3,00 | 2,95 | 2,95 | 13 | | 2002-08-16 | 00:00:00 | 2,99 | 3,03 | 2,95 | 2,95 | 5 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
