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 2024-04-25
Filtrar o histórico: de / / até / /
Data	Hora	Abertura	Máximo	Mínimo	Fecho	Volume
2002-12-09	00:00:00	3,10	3,10	3,01	3,05	126
2002-12-10	00:00:00	3,05	3,15	3,05	3,05	35
2002-12-11	00:00:00	3,05	3,05	2,87	2,88	66
2002-12-12	00:00:00	2,95	3,05	2,90	2,95	62
2002-12-13	00:00:00	2,95	3,07	2,95	2,95	16
2002-12-16	00:00:00	2,90	2,98	2,90	2,98	47
2002-12-17	00:00:00	2,91	2,97	2,91	2,97	1
2002-12-18	00:00:00	2,95	2,96	2,92	2,95	25
2002-12-19	00:00:00	2,90	2,95	2,88	2,88	29
2002-12-20	00:00:00	2,93	2,94	2,89	2,94	4
2002-12-23	00:00:00	2,99	3,02	2,90	2,96	47
2002-12-27	00:00:00	2,84	2,93	2,82	2,93	40
2002-12-30	00:00:00	2,88	2,92	2,81	2,91	51
2002-12-31	00:00:00	2,88	2,94	2,86	2,86	42
2003-01-02	00:00:00	2,90	2,92	2,86	2,91	3.600
2003-01-03	00:00:00	2,86	2,92	2,86	2,87	1.000
2003-01-06	00:00:00	2,87	2,90	2,87	2,89	800
2003-01-07	00:00:00	2,89	2,92	2,85	2,86	1.600
2003-01-08	00:00:00	2,86	2,91	2,86	2,90	1.000
2003-01-09	00:00:00	2,87	2,92	2,87	2,92	1.900
2003-01-10	00:00:00	2,92	2,98	2,85	2,91	7.300
2003-01-13	00:00:00	2,80	2,80	2,69	2,75	16.100
2003-01-14	00:00:00	2,75	2,77	2,71	2,76	5.300
2003-01-15	00:00:00	2,76	2,94	2,76	2,82	16.000
2003-01-16	00:00:00	2,75	2,83	2,75	2,80	10.300
2003-01-17	00:00:00	2,83	2,91	2,81	2,91	8.700
2003-01-20	00:00:00	2,89	3,13	2,86	3,01	165.000
2003-01-21	00:00:00	3,01	3,01	2,93	2,99	5.400
2003-01-22	00:00:00	2,94	2,94	2,90	2,90	4.700
2003-01-23	00:00:00	2,90	2,96	2,90	2,93	3.900
2003-01-24	00:00:00	2,90	2,94	2,85	2,91	4.600
2003-01-27	00:00:00	2,84	2,95	2,80	2,81	2.200
2003-01-28	00:00:00	2,80	2,84	2,80	2,84	1.900
2003-01-29	00:00:00	2,81	2,96	2,81	2,84	3.200
2003-01-30	00:00:00	2,83	2,89	2,83	2,85	500
2003-01-31	00:00:00	2,85	2,92	2,85	2,92	3.700
2003-02-03	00:00:00	2,91	2,94	2,88	2,92	3.200
2003-02-04	00:00:00	2,94	2,96	2,92	2,93	20.800
2003-02-05	00:00:00	2,94	3,10	2,94	3,08	36.800
2003-02-06	00:00:00	3,10	3,11	3,08	3,08	19.700
2003-02-07	00:00:00	3,10	3,10	3,02	3,05	2.400
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 > >>