(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-08-23 | 00:00:00 | 5,39 | 5,39 | 5,28 | 5,29 | 7 | | 2000-08-24 | 00:00:00 | 5,29 | 5,40 | 5,26 | 5,40 | 13 | | 2000-08-25 | 00:00:00 | 5,46 | 5,46 | 5,26 | 5,36 | 19 | | 2000-08-28 | 00:00:00 | 5,30 | 5,30 | 5,27 | 5,30 | 3 | | 2000-08-29 | 00:00:00 | 5,30 | 5,35 | 5,26 | 5,27 | 15 | | 2000-08-30 | 00:00:00 | 5,30 | 5,30 | 5,27 | 5,30 | 11 | | 2000-08-31 | 00:00:00 | 5,28 | 5,30 | 5,27 | 5,27 | 6 | | 2000-09-01 | 00:00:00 | 5,27 | 5,30 | 5,27 | 5,27 | 21 | | 2000-09-04 | 00:00:00 | 5,27 | 5,35 | 5,27 | 5,27 | 32 | | 2000-09-05 | 00:00:00 | 5,37 | 5,38 | 5,31 | 5,38 | 11 | | 2000-09-06 | 00:00:00 | 5,37 | 5,39 | 5,35 | 5,36 | 23 | | 2000-09-07 | 00:00:00 | 5,31 | 5,40 | 5,31 | 5,34 | 64 | | 2000-09-08 | 00:00:00 | 5,40 | 5,50 | 5,32 | 5,49 | 89 | | 2000-09-11 | 00:00:00 | 5,50 | 5,50 | 5,40 | 5,50 | 20 | | 2000-09-12 | 00:00:00 | 5,48 | 5,49 | 5,36 | 5,40 | 73 | | 2000-09-13 | 00:00:00 | 5,49 | 5,49 | 5,40 | 5,45 | 15 | | 2000-09-14 | 00:00:00 | 5,35 | 5,35 | 5,35 | 5,35 | 3 | | 2000-09-15 | 00:00:00 | 5,35 | 5,39 | 5,32 | 5,39 | 14 | | 2000-09-18 | 00:00:00 | 5,30 | 5,32 | 5,27 | 5,27 | 19 | | 2000-09-19 | 00:00:00 | 5,28 | 5,35 | 5,26 | 5,26 | 48 | | 2000-09-20 | 00:00:00 | 5,26 | 5,35 | 5,26 | 5,26 | 6 | | 2000-09-21 | 00:00:00 | 5,26 | 5,26 | 5,00 | 5,00 | 155 | | 2000-09-22 | 00:00:00 | 4,99 | 5,06 | 4,81 | 5,00 | 10 | | 2000-09-25 | 00:00:00 | 5,05 | 5,05 | 4,89 | 5,00 | 15 | | 2000-09-26 | 00:00:00 | 5,10 | 5,10 | 5,00 | 5,00 | 11 | | 2000-09-28 | 00:00:00 | 4,95 | 5,00 | 4,95 | 5,00 | 0 | | 2000-09-29 | 00:00:00 | 4,95 | 5,10 | 4,94 | 5,10 | 25 | | 2000-10-02 | 00:00:00 | 5,09 | 5,10 | 4,90 | 4,95 | 5 | | 2000-10-03 | 00:00:00 | 4,95 | 4,99 | 4,89 | 4,99 | 7 | | 2000-10-04 | 00:00:00 | 5,00 | 5,00 | 4,99 | 4,99 | 10 | | 2000-10-06 | 00:00:00 | 4,99 | 5,00 | 4,99 | 5,00 | 0 | | 2000-10-09 | 00:00:00 | 5,00 | 5,00 | 4,81 | 4,85 | 6 | | 2000-10-10 | 00:00:00 | 4,85 | 5,00 | 4,84 | 4,84 | 9 | | 2000-10-11 | 00:00:00 | 4,85 | 4,99 | 4,84 | 4,94 | 20 | | 2000-10-12 | 00:00:00 | 4,94 | 4,94 | 4,80 | 4,89 | 25 | | 2000-10-13 | 00:00:00 | 4,98 | 4,98 | 4,85 | 4,85 | 11 | | 2000-10-16 | 00:00:00 | 4,81 | 4,95 | 4,81 | 4,86 | 22 | | 2000-10-17 | 00:00:00 | 4,85 | 4,87 | 4,81 | 4,83 | 21 | | 2000-10-18 | 00:00:00 | 4,80 | 4,85 | 4,51 | 4,80 | 72 | | 2000-10-19 | 00:00:00 | 4,51 | 4,89 | 4,51 | 4,89 | 14 | | 2000-10-20 | 00:00:00 | 4,70 | 4,75 | 4,54 | 4,57 | 82 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
