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 2024-05-01
Filtrar o histórico: de / / até / /
Data	Hora	Abertura	Máximo	Mínimo	Fecho	Volume
2003-11-19	00:00:00	2,82	2,82	2,82	2,82	0
2003-11-20	00:00:00	2,82	2,88	2,82	2,88	200
2003-11-21	00:00:00	2,82	2,82	2,82	2,82	100
2003-11-24	00:00:00	2,85	2,85	2,85	2,85	600
2003-11-25	00:00:00	2,91	2,91	2,82	2,82	100
2003-11-26	00:00:00	2,86	2,86	2,80	2,80	3.600
2003-11-27	00:00:00	2,85	2,98	2,85	2,98	2.100
2003-11-28	00:00:00	2,78	2,89	2,75	2,81	7.700
2003-12-02	00:00:00	2,82	2,82	2,82	2,82	2.000
2003-12-03	00:00:00	2,88	2,88	2,81	2,88	4.900
2003-12-04	00:00:00	2,85	2,85	2,81	2,81	2.600
2003-12-05	00:00:00	2,81	2,81	2,81	2,81	0
2003-12-08	00:00:00	2,82	2,82	2,82	2,82	0
2003-12-09	00:00:00	2,82	2,85	2,82	2,85	500
2003-12-10	00:00:00	2,85	2,88	2,85	2,88	3.500
2003-12-11	00:00:00	2,88	2,88	2,81	2,81	300
2003-12-12	00:00:00	2,81	2,81	2,81	2,81	0
2003-12-15	00:00:00	2,81	2,82	2,72	2,73	1.000
2003-12-16	00:00:00	2,75	2,90	2,75	2,90	3.000
2003-12-17	00:00:00	2,76	2,80	2,76	2,80	0
2003-12-18	00:00:00	2,77	2,80	2,77	2,77	0
2003-12-19	00:00:00	2,77	2,77	2,76	2,76	3.100
2003-12-22	00:00:00	2,76	2,76	2,76	2,76	0
2003-12-23	00:00:00	2,76	2,80	2,74	2,75	1.600
2003-12-24	00:00:00	2,79	2,79	2,79	2,79	300
2003-12-29	00:00:00	2,80	2,80	2,76	2,77	800
2003-12-30	00:00:00	2,79	2,79	2,77	2,77	100
2003-12-31	00:00:00	2,77	2,79	2,77	2,78	1.400
2004-01-02	00:00:00	2,80	2,84	2,78	2,78	2.600
2004-01-05	00:00:00	2,85	2,94	2,80	2,85	7.900
2004-01-06	00:00:00	2,85	2,90	2,82	2,84	2.200
2004-01-07	00:00:00	2,90	2,90	2,80	2,81	3.200
2004-01-08	00:00:00	2,81	2,90	2,81	2,81	500
2004-01-09	00:00:00	2,90	2,90	2,83	2,86	1.600
2004-01-12	00:00:00	2,89	2,89	2,85	2,85	1.600
2004-01-13	00:00:00	2,83	2,85	2,81	2,85	3.600
2004-01-14	00:00:00	2,85	2,89	2,82	2,83	2.300
2004-01-15	00:00:00	2,82	2,88	2,81	2,81	1.600
2004-01-16	00:00:00	2,81	2,88	2,81	2,88	8.900
2004-01-19	00:00:00	2,85	2,88	2,81	2,81	1.500
2004-01-20	00:00:00	2,82	2,82	2,76	2,78	4.100
Filtrar o histórico: de / / até / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>