(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-04-24 | 00:00:00 | 3,35 | 3,37 | 3,15 | 3,37 | 7 | | 2001-04-26 | 00:00:00 | 3,45 | 3,45 | 3,34 | 3,34 | 9 | | 2001-04-27 | 00:00:00 | 3,30 | 3,35 | 3,30 | 3,35 | 11 | | 2001-04-30 | 00:00:00 | 3,32 | 3,32 | 3,23 | 3,29 | 26 | | 2001-05-02 | 00:00:00 | 3,30 | 3,33 | 3,21 | 3,32 | 14 | | 2001-05-03 | 00:00:00 | 3,33 | 3,33 | 3,11 | 3,28 | 40 | | 2001-05-04 | 00:00:00 | 3,30 | 3,48 | 3,21 | 3,40 | 27 | | 2001-05-07 | 00:00:00 | 3,31 | 3,45 | 3,30 | 3,45 | 1 | | 2001-05-08 | 00:00:00 | 3,45 | 3,46 | 3,35 | 3,35 | 7 | | 2001-05-09 | 00:00:00 | 3,35 | 3,50 | 3,30 | 3,30 | 34 | | 2001-05-10 | 00:00:00 | 3,28 | 3,40 | 3,28 | 3,35 | 9 | | 2001-05-11 | 00:00:00 | 3,40 | 3,40 | 3,22 | 3,23 | 9 | | 2001-05-14 | 00:00:00 | 3,28 | 3,28 | 3,22 | 3,27 | 9 | | 2001-05-15 | 00:00:00 | 3,22 | 3,29 | 3,21 | 3,27 | 10 | | 2001-05-16 | 00:00:00 | 3,27 | 3,38 | 3,21 | 3,38 | 22 | | 2001-05-17 | 00:00:00 | 3,30 | 3,30 | 3,20 | 3,25 | 4 | | 2001-05-18 | 00:00:00 | 3,16 | 3,20 | 3,16 | 3,17 | 10 | | 2001-05-21 | 00:00:00 | 3,06 | 3,13 | 3,06 | 3,12 | 13 | | 2001-05-22 | 00:00:00 | 3,10 | 3,18 | 3,10 | 3,16 | 7 | | 2001-05-23 | 00:00:00 | 3,15 | 3,33 | 3,11 | 3,11 | 21 | | 2001-05-24 | 00:00:00 | 3,08 | 3,23 | 3,08 | 3,11 | 1 | | 2001-05-25 | 00:00:00 | 3,21 | 3,21 | 3,21 | 3,21 | 0 | | 2001-05-28 | 00:00:00 | 3,21 | 3,22 | 3,21 | 3,21 | 0 | | 2001-05-29 | 00:00:00 | 3,21 | 3,21 | 3,04 | 3,05 | 10 | | 2001-05-30 | 00:00:00 | 3,15 | 3,17 | 3,15 | 3,17 | 50 | | 2001-05-31 | 00:00:00 | 3,15 | 3,15 | 3,10 | 3,15 | 9 | | 2001-06-01 | 00:00:00 | 3,15 | 3,18 | 3,11 | 3,18 | 0 | | 2001-06-04 | 00:00:00 | 3,23 | 3,25 | 3,23 | 3,25 | 2 | | 2001-06-05 | 00:00:00 | 3,20 | 3,27 | 3,20 | 3,27 | 4 | | 2001-06-06 | 00:00:00 | 3,27 | 3,27 | 3,18 | 3,25 | 2 | | 2001-06-07 | 00:00:00 | 3,19 | 3,19 | 3,15 | 3,15 | 6 | | 2001-06-08 | 00:00:00 | 3,24 | 3,25 | 3,16 | 3,16 | 7 | | 2001-06-11 | 00:00:00 | 3,23 | 3,27 | 3,16 | 3,16 | 1 | | 2001-06-12 | 00:00:00 | 3,10 | 3,11 | 3,10 | 3,11 | 13 | | 2001-06-13 | 00:00:00 | 3,10 | 3,17 | 3,10 | 3,17 | 25 | | 2001-06-15 | 00:00:00 | 3,10 | 3,17 | 3,02 | 3,15 | 2 | | 2001-06-18 | 00:00:00 | 3,11 | 3,16 | 3,11 | 3,15 | 2 | | 2001-06-19 | 00:00:00 | 3,11 | 3,11 | 3,10 | 3,10 | 3 | | 2001-06-20 | 00:00:00 | 3,16 | 3,16 | 3,03 | 3,15 | 2 | | 2001-06-21 | 00:00:00 | 3,04 | 3,12 | 3,04 | 3,05 | 1 | | 2001-06-22 | 00:00:00 | 3,14 | 3,14 | 3,03 | 3,03 | 4 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
