(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-10-11 | 00:00:00 | 3,22 | 3,22 | 3,00 | 3,08 | 152 | 2002-10-14 | 00:00:00 | 3,07 | 3,18 | 3,07 | 3,10 | 49 | 2002-10-15 | 00:00:00 | 3,10 | 3,20 | 3,10 | 3,20 | 64 | 2002-10-16 | 00:00:00 | 3,20 | 3,20 | 3,10 | 3,12 | 31 | 2002-10-17 | 00:00:00 | 3,12 | 3,30 | 3,12 | 3,30 | 65 | 2002-10-18 | 00:00:00 | 3,30 | 3,30 | 3,12 | 3,25 | 69 | 2002-10-21 | 00:00:00 | 3,25 | 3,28 | 3,15 | 3,20 | 60 | 2002-10-22 | 00:00:00 | 3,20 | 3,24 | 3,20 | 3,24 | 2 | 2002-10-23 | 00:00:00 | 3,20 | 3,24 | 3,14 | 3,24 | 39 | 2002-10-24 | 00:00:00 | 3,23 | 3,25 | 3,17 | 3,24 | 20 | 2002-10-25 | 00:00:00 | 3,22 | 3,26 | 3,15 | 3,24 | 52 | 2002-10-28 | 00:00:00 | 3,24 | 3,30 | 3,15 | 3,21 | 115 | 2002-10-29 | 00:00:00 | 3,27 | 3,27 | 3,19 | 3,24 | 7 | 2002-10-30 | 00:00:00 | 3,23 | 3,25 | 3,19 | 3,23 | 5 | 2002-10-31 | 00:00:00 | 3,18 | 3,23 | 3,18 | 3,21 | 9 | 2002-11-04 | 00:00:00 | 3,17 | 3,17 | 3,10 | 3,10 | 73 | 2002-11-05 | 00:00:00 | 3,11 | 3,12 | 3,10 | 3,10 | 50 | 2002-11-06 | 00:00:00 | 3,15 | 3,15 | 3,01 | 3,06 | 20 | 2002-11-07 | 00:00:00 | 3,06 | 3,09 | 3,02 | 3,02 | 28 | 2002-11-08 | 00:00:00 | 3,04 | 3,15 | 3,02 | 3,08 | 31 | 2002-11-11 | 00:00:00 | 3,08 | 3,08 | 3,02 | 3,04 | 10 | 2002-11-12 | 00:00:00 | 3,03 | 3,11 | 3,02 | 3,03 | 20 | 2002-11-13 | 00:00:00 | 3,03 | 3,07 | 3,03 | 3,03 | 12 | 2002-11-14 | 00:00:00 | 3,07 | 3,10 | 3,07 | 3,10 | 6 | 2002-11-15 | 00:00:00 | 3,10 | 3,10 | 3,10 | 3,10 | 40 | 2002-11-18 | 00:00:00 | 3,10 | 3,12 | 3,10 | 3,12 | 11 | 2002-11-19 | 00:00:00 | 3,10 | 3,10 | 3,07 | 3,07 | 10 | 2002-11-20 | 00:00:00 | 3,09 | 3,09 | 3,07 | 3,07 | 1 | 2002-11-21 | 00:00:00 | 3,07 | 3,08 | 3,00 | 3,03 | 166 | 2002-11-22 | 00:00:00 | 3,09 | 3,09 | 3,04 | 3,08 | 30 | 2002-11-25 | 00:00:00 | 3,08 | 3,09 | 3,02 | 3,09 | 14 | 2002-11-26 | 00:00:00 | 3,09 | 3,25 | 3,06 | 3,16 | 330 | 2002-11-27 | 00:00:00 | 3,25 | 3,25 | 3,07 | 3,11 | 113 | 2002-11-28 | 00:00:00 | 3,12 | 3,15 | 3,10 | 3,15 | 24 | 2002-11-29 | 00:00:00 | 3,10 | 3,18 | 3,10 | 3,15 | 50 | 2002-12-02 | 00:00:00 | 3,32 | 3,50 | 3,25 | 3,25 | 357 | 2002-12-03 | 00:00:00 | 3,30 | 3,37 | 3,26 | 3,30 | 99 | 2002-12-04 | 00:00:00 | 3,33 | 3,33 | 3,21 | 3,23 | 47 | 2002-12-05 | 00:00:00 | 3,23 | 3,23 | 3,18 | 3,22 | 102 | 2002-12-06 | 00:00:00 | 3,23 | 3,28 | 3,18 | 3,20 | 62 | 2002-12-09 | 00:00:00 | 3,10 | 3,10 | 3,01 | 3,05 | 126 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|