(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-02-21 | 00:00:00 | 4,05 | 4,25 | 4,05 | 4,06 | 14 | | 2001-02-22 | 00:00:00 | 4,19 | 4,19 | 3,95 | 4,14 | 50 | | 2001-02-23 | 00:00:00 | 3,98 | 4,20 | 3,97 | 4,01 | 13 | | 2001-02-26 | 00:00:00 | 4,08 | 4,19 | 4,02 | 4,19 | 2 | | 2001-02-28 | 00:00:00 | 4,19 | 4,19 | 4,15 | 4,19 | 0 | | 2001-03-01 | 00:00:00 | 4,15 | 4,15 | 4,01 | 4,10 | 25 | | 2001-03-02 | 00:00:00 | 4,06 | 4,06 | 4,03 | 4,05 | 2 | | 2001-03-05 | 00:00:00 | 4,02 | 4,09 | 4,02 | 4,09 | 0 | | 2001-03-06 | 00:00:00 | 4,03 | 4,15 | 4,01 | 4,10 | 14 | | 2001-03-07 | 00:00:00 | 4,10 | 4,19 | 4,02 | 4,10 | 9 | | 2001-03-08 | 00:00:00 | 4,10 | 4,19 | 4,02 | 4,10 | 11 | | 2001-03-09 | 00:00:00 | 4,10 | 4,10 | 3,80 | 3,97 | 82 | | 2001-03-12 | 00:00:00 | 3,80 | 3,93 | 3,61 | 3,93 | 79 | | 2001-03-13 | 00:00:00 | 3,94 | 3,95 | 3,77 | 3,94 | 19 | | 2001-03-14 | 00:00:00 | 3,84 | 3,90 | 3,80 | 3,90 | 21 | | 2001-03-15 | 00:00:00 | 3,82 | 3,89 | 3,82 | 3,89 | 6 | | 2001-03-16 | 00:00:00 | 3,83 | 3,83 | 3,79 | 3,82 | 10 | | 2001-03-19 | 00:00:00 | 3,80 | 3,83 | 3,80 | 3,83 | 3 | | 2001-03-20 | 00:00:00 | 3,85 | 3,85 | 3,80 | 3,85 | 6 | | 2001-03-21 | 00:00:00 | 3,79 | 3,81 | 3,60 | 3,81 | 25 | | 2001-03-22 | 00:00:00 | 3,71 | 3,80 | 3,62 | 3,79 | 2 | | 2001-03-23 | 00:00:00 | 3,78 | 3,78 | 3,53 | 3,69 | 11 | | 2001-03-26 | 00:00:00 | 3,82 | 3,85 | 3,70 | 3,70 | 5 | | 2001-03-27 | 00:00:00 | 3,79 | 3,85 | 3,79 | 3,85 | 4 | | 2001-03-28 | 00:00:00 | 3,85 | 3,85 | 3,84 | 3,85 | 11 | | 2001-03-29 | 00:00:00 | 3,85 | 3,90 | 3,73 | 3,85 | 25 | | 2001-03-30 | 00:00:00 | 3,74 | 3,85 | 3,74 | 3,85 | 1 | | 2001-04-02 | 00:00:00 | 3,74 | 3,85 | 3,52 | 3,52 | 45 | | 2001-04-03 | 00:00:00 | 3,60 | 3,60 | 3,60 | 3,60 | 7 | | 2001-04-04 | 00:00:00 | 3,55 | 3,55 | 3,50 | 3,50 | 27 | | 2001-04-05 | 00:00:00 | 3,50 | 3,50 | 3,41 | 3,50 | 1 | | 2001-04-06 | 00:00:00 | 3,50 | 3,60 | 3,50 | 3,52 | 3 | | 2001-04-09 | 00:00:00 | 3,63 | 3,64 | 3,59 | 3,59 | 4 | | 2001-04-10 | 00:00:00 | 3,50 | 3,52 | 3,50 | 3,52 | 3 | | 2001-04-11 | 00:00:00 | 3,65 | 3,65 | 3,50 | 3,60 | 2 | | 2001-04-17 | 00:00:00 | 3,60 | 3,60 | 3,50 | 3,59 | 38 | | 2001-04-18 | 00:00:00 | 3,50 | 3,58 | 3,40 | 3,56 | 6 | | 2001-04-19 | 00:00:00 | 3,58 | 3,58 | 3,25 | 3,35 | 15 | | 2001-04-20 | 00:00:00 | 3,40 | 3,40 | 3,36 | 3,37 | 3 | | 2001-04-23 | 00:00:00 | 3,25 | 3,45 | 3,04 | 3,29 | 45 | | 2001-04-24 | 00:00:00 | 3,35 | 3,37 | 3,15 | 3,37 | 7 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
