(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 2024-05-01 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2005-06-27 | 00:00:00 | 2,45 | 2,47 | 2,42 | 2,47 | 6.900 | 2005-06-28 | 00:00:00 | 2,47 | 2,48 | 2,47 | 2,48 | 1.800 | 2005-06-29 | 00:00:00 | 2,47 | 2,54 | 2,47 | 2,50 | 2.700 | 2005-06-30 | 00:00:00 | 2,52 | 2,53 | 2,51 | 2,51 | 600 | 2005-07-01 | 00:00:00 | 2,51 | 2,55 | 2,51 | 2,55 | 700 | 2005-07-04 | 00:00:00 | 2,55 | 2,59 | 2,55 | 2,56 | 4.800 | 2005-07-05 | 00:00:00 | 2,58 | 2,60 | 2,58 | 2,60 | 3.200 | 2005-07-06 | 00:00:00 | 2,58 | 2,58 | 2,55 | 2,56 | 500 | 2005-07-07 | 00:00:00 | 2,56 | 2,58 | 2,56 | 2,56 | 3.900 | 2005-07-08 | 00:00:00 | 2,60 | 2,60 | 2,56 | 2,56 | 1.200 | 2005-07-11 | 00:00:00 | 2,56 | 2,60 | 2,56 | 2,56 | 2.500 | 2005-07-12 | 00:00:00 | 2,56 | 2,60 | 2,53 | 2,55 | 900 | 2005-07-13 | 00:00:00 | 2,53 | 2,53 | 2,53 | 2,53 | 0 | 2005-07-14 | 00:00:00 | 2,53 | 2,53 | 2,53 | 2,53 | 0 | 2005-07-15 | 00:00:00 | 2,53 | 2,54 | 2,53 | 2,54 | 2.000 | 2005-07-18 | 00:00:00 | 2,54 | 2,54 | 2,54 | 2,54 | 2.600 | 2005-07-19 | 00:00:00 | 2,54 | 2,54 | 2,51 | 2,54 | 2.000 | 2005-07-20 | 00:00:00 | 2,54 | 2,56 | 2,54 | 2,54 | 3.900 | 2005-07-21 | 00:00:00 | 2,55 | 2,58 | 2,51 | 2,52 | 1.600 | 2005-07-22 | 00:00:00 | 2,52 | 2,52 | 2,52 | 2,52 | 100 | 2005-07-25 | 00:00:00 | 2,54 | 2,60 | 2,54 | 2,60 | 5.200 | 2005-07-26 | 00:00:00 | 2,59 | 2,62 | 2,59 | 2,60 | 10.800 | 2005-07-27 | 00:00:00 | 2,60 | 2,60 | 2,60 | 2,60 | 2.100 | 2005-07-28 | 00:00:00 | 2,60 | 2,63 | 2,60 | 2,63 | 4.000 | 2005-07-29 | 00:00:00 | 2,63 | 2,64 | 2,63 | 2,63 | 1.600 | 2005-08-01 | 00:00:00 | 2,64 | 2,65 | 2,63 | 2,63 | 2.100 | 2005-08-02 | 00:00:00 | 2,69 | 2,70 | 2,63 | 2,65 | 2.800 | 2005-08-03 | 00:00:00 | 2,65 | 2,75 | 2,65 | 2,68 | 2.100 | 2005-08-04 | 00:00:00 | 2,75 | 2,80 | 2,67 | 2,71 | 2.500 | 2005-08-05 | 00:00:00 | 2,73 | 2,75 | 2,73 | 2,75 | 3.800 | 2005-08-08 | 00:00:00 | 2,74 | 2,78 | 2,73 | 2,73 | 2.400 | 2005-08-09 | 00:00:00 | 2,73 | 2,73 | 2,73 | 2,73 | 300 | 2005-08-10 | 00:00:00 | 2,75 | 2,78 | 2,73 | 2,75 | 5.000 | 2005-08-11 | 00:00:00 | 2,70 | 2,70 | 2,65 | 2,66 | 4.100 | 2005-08-12 | 00:00:00 | 2,66 | 2,83 | 2,66 | 2,72 | 6.800 | 2005-08-16 | 00:00:00 | 2,72 | 2,72 | 2,70 | 2,70 | 400 | 2005-08-17 | 00:00:00 | 2,71 | 2,74 | 2,70 | 2,71 | 2.800 | 2005-08-18 | 00:00:00 | 2,72 | 2,72 | 2,71 | 2,72 | 1.200 | 2005-08-19 | 00:00:00 | 2,83 | 2,85 | 2,72 | 2,85 | 4.000 | 2005-08-22 | 00:00:00 | 2,75 | 2,85 | 2,73 | 2,77 | 700 | 2005-08-23 | 00:00:00 | 2,77 | 2,85 | 2,77 | 2,85 | 4.700 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|