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
2005-01-04	00:00:00	2,44	2,58	2,44	2,58	0
2005-01-05	00:00:00	2,45	2,58	2,45	2,58	400
2005-01-06	00:00:00	2,58	2,58	2,48	2,52	4.400
2005-01-07	00:00:00	2,54	2,54	2,50	2,50	600
2005-01-10	00:00:00	2,60	2,75	2,60	2,75	23.600
2005-01-11	00:00:00	2,74	2,84	2,65	2,84	35.000
2005-01-12	00:00:00	2,72	2,88	2,72	2,75	11.700
2005-01-13	00:00:00	2,73	2,73	2,62	2,62	12.500
2005-01-14	00:00:00	2,61	2,69	2,61	2,69	7.000
2005-01-17	00:00:00	2,65	2,65	2,62	2,65	6.600
2005-01-18	00:00:00	2,60	2,69	2,59	2,65	300
2005-01-19	00:00:00	2,65	2,68	2,60	2,60	2.000
2005-01-20	00:00:00	2,60	2,68	2,60	2,62	2.900
2005-01-21	00:00:00	2,68	2,69	2,62	2,69	7.500
2005-01-24	00:00:00	2,70	2,76	2,70	2,71	14.800
2005-01-25	00:00:00	2,75	2,80	2,73	2,80	6.000
2005-01-26	00:00:00	2,80	2,80	2,72	2,78	9.000
2005-01-27	00:00:00	2,72	2,75	2,70	2,70	7.400
2005-01-28	00:00:00	2,70	2,75	2,70	2,75	1.400
2005-01-31	00:00:00	2,79	2,99	2,79	2,99	16.200
2005-02-01	00:00:00	2,99	2,99	2,71	2,84	12.300
2005-02-02	00:00:00	2,77	2,90	2,77	2,90	3.000
2005-02-03	00:00:00	2,85	2,90	2,83	2,90	2.600
2005-02-04	00:00:00	2,94	2,95	2,85	2,95	4.900
2005-02-07	00:00:00	2,84	2,84	2,78	2,79	20.000
2005-02-08	00:00:00	2,79	2,79	2,77	2,77	4.100
2005-02-09	00:00:00	2,79	2,88	2,77	2,88	5.300
2005-02-10	00:00:00	2,86	2,86	2,79	2,80	200
2005-02-11	00:00:00	2,82	2,88	2,81	2,88	5.900
2005-02-14	00:00:00	2,90	2,95	2,86	2,94	9.600
2005-02-15	00:00:00	2,92	2,92	2,85	2,85	2.300
2005-02-16	00:00:00	2,87	2,93	2,87	2,93	3.600
2005-02-17	00:00:00	2,95	2,95	2,88	2,88	3.200
2005-02-18	00:00:00	2,92	2,99	2,89	2,93	14.300
2005-02-21	00:00:00	2,93	2,93	2,81	2,87	1.900
2005-02-22	00:00:00	2,88	2,88	2,81	2,82	7.800
2005-02-23	00:00:00	2,82	2,83	2,82	2,82	3.500
2005-02-24	00:00:00	2,82	2,91	2,81	2,90	2.100
2005-02-25	00:00:00	2,89	2,90	2,89	2,90	1.700
2005-02-28	00:00:00	2,90	2,91	2,85	2,91	4.400
2005-03-01	00:00:00	2,81	2,81	2,81	2,81	600
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 > >>