(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-02-28 | 00:00:00 | 6,05 | 7,40 | 6,05 | 6,60 | 577 | | 2000-02-29 | 00:00:00 | 6,50 | 6,60 | 6,08 | 6,39 | 228 | | 2000-03-01 | 00:00:00 | 6,19 | 6,44 | 6,19 | 6,25 | 111 | | 2000-03-02 | 00:00:00 | 6,20 | 6,25 | 5,56 | 6,14 | 68 | | 2000-03-03 | 00:00:00 | 5,35 | 6,18 | 5,35 | 6,07 | 62 | | 2000-03-06 | 00:00:00 | 5,41 | 5,99 | 5,41 | 5,95 | 59 | | 2000-03-08 | 00:00:00 | 5,90 | 5,90 | 5,45 | 5,60 | 18 | | 2000-03-09 | 00:00:00 | 5,79 | 5,79 | 5,45 | 5,75 | 37 | | 2000-03-10 | 00:00:00 | 5,99 | 5,99 | 5,57 | 5,80 | 46 | | 2000-03-13 | 00:00:00 | 5,80 | 5,95 | 5,52 | 5,80 | 22 | | 2000-03-14 | 00:00:00 | 5,80 | 5,80 | 5,52 | 5,57 | 22 | | 2000-03-15 | 00:00:00 | 5,80 | 5,80 | 5,60 | 5,63 | 15 | | 2000-03-16 | 00:00:00 | 5,56 | 5,57 | 5,40 | 5,52 | 35 | | 2000-03-17 | 00:00:00 | 5,58 | 5,73 | 5,58 | 5,59 | 19 | | 2000-03-20 | 00:00:00 | 5,84 | 6,18 | 5,84 | 5,84 | 54 | | 2000-03-21 | 00:00:00 | 5,85 | 5,98 | 5,56 | 5,89 | 28 | | 2000-03-22 | 00:00:00 | 5,74 | 5,90 | 5,74 | 5,90 | 129 | | 2000-03-23 | 00:00:00 | 5,90 | 5,90 | 5,57 | 5,70 | 9 | | 2000-03-24 | 00:00:00 | 5,55 | 5,85 | 5,55 | 5,85 | 6 | | 2000-03-27 | 00:00:00 | 5,84 | 5,84 | 5,71 | 5,71 | 4 | | 2000-03-28 | 00:00:00 | 5,71 | 5,71 | 5,69 | 5,71 | 2 | | 2000-03-29 | 00:00:00 | 5,49 | 5,80 | 5,48 | 5,50 | 14 | | 2000-03-30 | 00:00:00 | 5,70 | 5,74 | 5,56 | 5,56 | 4 | | 2000-03-31 | 00:00:00 | 5,74 | 5,75 | 5,60 | 5,75 | 14 | | 2000-04-03 | 00:00:00 | 6,10 | 6,10 | 5,61 | 6,00 | 63 | | 2000-04-04 | 00:00:00 | 5,99 | 5,99 | 5,70 | 5,89 | 13 | | 2000-04-05 | 00:00:00 | 5,80 | 5,89 | 5,65 | 5,65 | 8 | | 2000-04-06 | 00:00:00 | 5,70 | 5,89 | 5,61 | 5,89 | 5 | | 2000-04-07 | 00:00:00 | 5,83 | 6,08 | 5,67 | 5,84 | 34 | | 2000-04-10 | 00:00:00 | 5,99 | 5,99 | 5,75 | 5,75 | 8 | | 2000-04-11 | 00:00:00 | 5,75 | 5,83 | 5,52 | 5,83 | 10 | | 2000-04-12 | 00:00:00 | 5,80 | 5,99 | 5,61 | 5,68 | 6 | | 2000-04-13 | 00:00:00 | 5,52 | 5,65 | 5,52 | 5,59 | 2 | | 2000-04-14 | 00:00:00 | 5,56 | 5,96 | 5,55 | 5,60 | 49 | | 2000-04-17 | 00:00:00 | 5,56 | 5,90 | 5,51 | 5,51 | 2 | | 2000-04-18 | 00:00:00 | 5,60 | 5,90 | 5,56 | 5,58 | 10 | | 2000-04-19 | 00:00:00 | 5,57 | 5,85 | 5,57 | 5,85 | 1 | | 2000-04-20 | 00:00:00 | 5,61 | 5,65 | 5,56 | 5,65 | 4 | | 2000-04-26 | 00:00:00 | 5,63 | 5,85 | 5,63 | 5,85 | 16 | | 2000-04-27 | 00:00:00 | 5,61 | 5,87 | 5,61 | 5,87 | 7 | | 2000-04-28 | 00:00:00 | 5,66 | 5,85 | 5,56 | 5,70 | 7 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
