(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 | 2005-10-18 | 00:00:00 | 2,66 | 2,75 | 2,66 | 2,75 | 1.300 | 2005-10-19 | 00:00:00 | 2,66 | 2,76 | 2,61 | 2,76 | 9.100 | 2005-10-20 | 00:00:00 | 2,76 | 2,77 | 2,66 | 2,77 | 1.100 | 2005-10-21 | 00:00:00 | 2,75 | 2,75 | 2,67 | 2,72 | 400 | 2005-10-24 | 00:00:00 | 2,68 | 2,68 | 2,65 | 2,66 | 2.000 | 2005-10-26 | 00:00:00 | 2,67 | 2,67 | 2,67 | 2,67 | 100 | 2005-10-27 | 00:00:00 | 2,70 | 2,70 | 2,70 | 2,70 | 1.400 | 2005-10-28 | 00:00:00 | 2,65 | 2,72 | 2,62 | 2,72 | 2.000 | 2005-10-31 | 00:00:00 | 2,63 | 2,64 | 2,63 | 2,64 | 200 | 2005-11-01 | 00:00:00 | 2,70 | 2,70 | 2,70 | 2,70 | 0 | 2005-11-02 | 00:00:00 | 2,63 | 2,64 | 2,63 | 2,64 | 500 | 2005-11-03 | 00:00:00 | 2,62 | 2,63 | 2,62 | 2,63 | 100 | 2005-11-04 | 00:00:00 | 2,62 | 2,68 | 2,62 | 2,62 | 400 | 2005-11-07 | 00:00:00 | 2,68 | 2,68 | 2,63 | 2,63 | 700 | 2005-11-08 | 00:00:00 | 2,66 | 2,68 | 2,63 | 2,63 | 2.700 | 2005-11-09 | 00:00:00 | 2,63 | 2,70 | 2,63 | 2,63 | 1.300 | 2005-11-10 | 00:00:00 | 2,63 | 2,63 | 2,61 | 2,61 | 2.500 | 2005-11-11 | 00:00:00 | 2,61 | 2,63 | 2,61 | 2,63 | 0 | 2005-11-14 | 00:00:00 | 2,63 | 2,69 | 2,63 | 2,69 | 0 | 2005-11-15 | 00:00:00 | 2,69 | 2,69 | 2,60 | 2,60 | 1.300 | 2005-11-16 | 00:00:00 | 2,62 | 2,62 | 2,61 | 2,61 | 1.000 | 2005-11-17 | 00:00:00 | 2,62 | 2,62 | 2,62 | 2,62 | 0 | 2005-11-18 | 00:00:00 | 2,68 | 2,68 | 2,61 | 2,61 | 3.200 | 2005-11-21 | 00:00:00 | 2,63 | 2,63 | 2,61 | 2,61 | 1.400 | 2005-11-22 | 00:00:00 | 2,61 | 2,64 | 2,60 | 2,64 | 2.100 | 2005-11-23 | 00:00:00 | 2,61 | 2,70 | 2,61 | 2,70 | 5.500 | 2005-11-24 | 00:00:00 | 2,63 | 2,69 | 2,63 | 2,63 | 1.000 | 2005-11-25 | 00:00:00 | 2,63 | 2,63 | 2,63 | 2,63 | 100 | 2005-11-28 | 00:00:00 | 2,63 | 2,66 | 2,63 | 2,65 | 2.500 | 2005-11-29 | 00:00:00 | 2,70 | 2,70 | 2,66 | 2,70 | 5.000 | 2005-11-30 | 00:00:00 | 2,65 | 2,70 | 2,65 | 2,65 | 1.700 | 2005-12-01 | 00:00:00 | 2,65 | 2,66 | 2,65 | 2,66 | 100 | 2005-12-02 | 00:00:00 | 2,65 | 2,72 | 2,65 | 2,70 | 2.400 | 2005-12-05 | 00:00:00 | 2,71 | 2,71 | 2,65 | 2,65 | 100 | 2005-12-06 | 00:00:00 | 2,72 | 2,72 | 2,65 | 2,67 | 1.500 | 2005-12-07 | 00:00:00 | 2,67 | 2,73 | 2,65 | 2,70 | 1.800 | 2005-12-08 | 00:00:00 | 2,69 | 2,69 | 2,69 | 2,69 | 0 | 2005-12-09 | 00:00:00 | 2,65 | 2,67 | 2,65 | 2,67 | 800 | 2005-12-12 | 00:00:00 | 2,65 | 2,65 | 2,65 | 2,65 | 300 | 2005-12-14 | 00:00:00 | 2,65 | 2,68 | 2,65 | 2,68 | 0 | 2005-12-15 | 00:00:00 | 2,65 | 2,65 | 2,65 | 2,65 | 2.100 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|