(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 2024-04-30 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-03-17 | 00:00:00 | 2,79 | 2,79 | 2,74 | 2,79 | 0 | 2004-03-18 | 00:00:00 | 2,79 | 2,82 | 2,79 | 2,82 | 5.200 | 2004-03-19 | 00:00:00 | 2,76 | 2,81 | 2,75 | 2,81 | 2.800 | 2004-03-22 | 00:00:00 | 2,75 | 2,79 | 2,75 | 2,79 | 400 | 2004-03-23 | 00:00:00 | 2,75 | 2,75 | 2,65 | 2,75 | 1.700 | 2004-03-24 | 00:00:00 | 2,75 | 2,75 | 2,66 | 2,66 | 1.500 | 2004-03-25 | 00:00:00 | 2,67 | 2,67 | 2,67 | 2,67 | 400 | 2004-03-26 | 00:00:00 | 2,70 | 2,70 | 2,67 | 2,67 | 1.600 | 2004-03-29 | 00:00:00 | 2,68 | 2,77 | 2,66 | 2,76 | 1.500 | 2004-03-30 | 00:00:00 | 2,67 | 2,67 | 2,67 | 2,67 | 0 | 2004-03-31 | 00:00:00 | 2,67 | 2,67 | 2,67 | 2,67 | 100 | 2004-04-01 | 00:00:00 | 2,67 | 2,67 | 2,62 | 2,65 | 1.700 | 2004-04-02 | 00:00:00 | 2,62 | 2,70 | 2,62 | 2,64 | 2.000 | 2004-04-05 | 00:00:00 | 2,70 | 2,71 | 2,64 | 2,65 | 1.400 | 2004-04-06 | 00:00:00 | 2,69 | 2,70 | 2,64 | 2,64 | 100 | 2004-04-07 | 00:00:00 | 2,65 | 2,65 | 2,65 | 2,65 | 200 | 2004-04-08 | 00:00:00 | 2,69 | 2,73 | 2,69 | 2,73 | 100 | 2004-04-13 | 00:00:00 | 2,73 | 2,73 | 2,65 | 2,73 | 2.900 | 2004-04-14 | 00:00:00 | 2,66 | 2,73 | 2,66 | 2,73 | 100 | 2004-04-15 | 00:00:00 | 2,70 | 2,71 | 2,63 | 2,70 | 2.000 | 2004-04-16 | 00:00:00 | 2,70 | 2,70 | 2,69 | 2,69 | 600 | 2004-04-19 | 00:00:00 | 2,69 | 2,70 | 2,63 | 2,70 | 5.200 | 2004-04-20 | 00:00:00 | 2,65 | 2,75 | 2,65 | 2,68 | 4.900 | 2004-04-21 | 00:00:00 | 2,68 | 2,70 | 2,64 | 2,64 | 5.500 | 2004-04-22 | 00:00:00 | 2,62 | 2,62 | 2,62 | 2,62 | 0 | 2004-04-23 | 00:00:00 | 2,62 | 2,63 | 2,62 | 2,63 | 500 | 2004-04-26 | 00:00:00 | 2,64 | 2,64 | 2,61 | 2,62 | 800 | 2004-04-27 | 00:00:00 | 2,61 | 2,62 | 2,61 | 2,61 | 100 | 2004-04-28 | 00:00:00 | 2,61 | 2,61 | 2,61 | 2,61 | 400 | 2004-04-29 | 00:00:00 | 2,62 | 2,79 | 2,62 | 2,66 | 11.500 | 2004-04-30 | 00:00:00 | 2,63 | 2,75 | 2,61 | 2,69 | 7.100 | 2004-05-03 | 00:00:00 | 2,55 | 2,60 | 2,55 | 2,57 | 2.500 | 2004-05-04 | 00:00:00 | 2,55 | 2,60 | 2,55 | 2,55 | 1.800 | 2004-05-05 | 00:00:00 | 2,58 | 2,58 | 2,55 | 2,55 | 800 | 2004-05-06 | 00:00:00 | 2,55 | 2,58 | 2,55 | 2,56 | 2.000 | 2004-05-07 | 00:00:00 | 2,56 | 2,65 | 2,56 | 2,65 | 500 | 2004-05-10 | 00:00:00 | 2,56 | 2,60 | 2,56 | 2,60 | 200 | 2004-05-11 | 00:00:00 | 2,56 | 2,60 | 2,56 | 2,60 | 200 | 2004-05-12 | 00:00:00 | 2,56 | 2,61 | 2,56 | 2,61 | 1.300 | 2004-05-13 | 00:00:00 | 2,56 | 2,56 | 2,55 | 2,56 | 3.200 | 2004-05-14 | 00:00:00 | 2,55 | 2,56 | 2,54 | 2,56 | 1.200 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|