(Login BolsaPT & Canal Forex) |
|
SLB SAD - Sociedade Desportiva de Futebol - [Ticker: SLBEN.LS] | | Última Trade | 1,660 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | --0.02 (+0.99%) | Capitalização Bolsista | 0 | Bid / Ask | 0,890 x 70.400 - 0,987 x 28.900 | EPS | 0,00 | Abertura | 1,660 | PER | 0,00% | Máximo | 1,660 | Pagamento Dividendo | | Mínimo | 1,660 | Data Ex-Dividendo | | Fecho Anterior | 1,680 | Yield | | Volume | 30 | 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 SLBEN.LS de 2000-01-01 a 2024-04-19 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2008-12-10 | 00:00:00 | 2,06 | 2,06 | 2,06 | 2,06 | 300 | 2008-12-11 | 00:00:00 | 2,06 | 2,08 | 2,03 | 2,03 | 15.700 | 2008-12-12 | 00:00:00 | 2,03 | 2,03 | 2,03 | 2,03 | 500 | 2008-12-15 | 00:00:00 | 2,03 | 2,06 | 2,03 | 2,03 | 300 | 2008-12-16 | 00:00:00 | 2,03 | 2,03 | 2,03 | 2,03 | 100 | 2008-12-17 | 00:00:00 | 2,03 | 2,10 | 2,03 | 2,05 | 8.900 | 2008-12-18 | 00:00:00 | 2,05 | 2,06 | 2,05 | 2,05 | 12.900 | 2008-12-19 | 00:00:00 | 2,05 | 2,10 | 2,05 | 2,10 | 100 | 2008-12-22 | 00:00:00 | 2,07 | 2,12 | 2,07 | 2,10 | 3.600 | 2008-12-23 | 00:00:00 | 2,10 | 2,12 | 2,10 | 2,12 | 1.800 | 2008-12-24 | 00:00:00 | 2,10 | 2,12 | 2,10 | 2,10 | 0 | 2008-12-25 | 00:00:00 | 2,12 | 2,12 | 2,12 | 2,12 | 0 | 2008-12-26 | 00:00:00 | 2,12 | 2,12 | 2,12 | 2,12 | 0 | 2008-12-29 | 00:00:00 | 2,10 | 2,12 | 2,10 | 2,10 | 400 | 2008-12-30 | 00:00:00 | 2,10 | 2,10 | 2,10 | 2,10 | 2.200 | 2008-12-31 | 00:00:00 | 2,10 | 2,10 | 2,10 | 2,10 | 1.200 | 2009-01-01 | 00:00:00 | 2,10 | 2,10 | 2,10 | 2,10 | 0 | 2009-01-02 | 00:00:00 | 2,10 | 2,10 | 2,10 | 2,10 | 400 | 2009-01-05 | 00:00:00 | 2,10 | 2,18 | 2,10 | 2,15 | 3.100 | 2009-01-06 | 00:00:00 | 2,15 | 2,15 | 2,15 | 2,15 | 8.900 | 2009-01-07 | 00:00:00 | 2,15 | 2,15 | 2,15 | 2,15 | 4.500 | 2009-01-08 | 00:00:00 | 2,15 | 2,20 | 2,06 | 2,15 | 33.700 | 2009-01-09 | 00:00:00 | 2,15 | 2,25 | 2,15 | 2,24 | 7.200 | 2009-01-12 | 00:00:00 | 2,15 | 2,25 | 2,15 | 2,25 | 4.400 | 2009-01-13 | 00:00:00 | 2,15 | 2,25 | 2,15 | 2,20 | 3.800 | 2009-01-14 | 00:00:00 | 2,15 | 2,20 | 2,15 | 2,15 | 3.200 | 2009-01-15 | 00:00:00 | 2,15 | 2,20 | 2,15 | 2,20 | 4.700 | 2009-01-16 | 00:00:00 | 2,15 | 2,20 | 2,15 | 2,15 | 800 | 2009-01-19 | 00:00:00 | 2,15 | 2,15 | 2,15 | 2,15 | 1.300 | 2009-01-20 | 00:00:00 | 2,15 | 2,15 | 2,15 | 2,15 | 1.400 | 2009-01-21 | 00:00:00 | 2,15 | 2,15 | 2,15 | 2,15 | 3.000 | 2009-01-22 | 00:00:00 | 2,15 | 2,15 | 2,15 | 2,15 | 500 | 2009-01-23 | 00:00:00 | 2,15 | 2,15 | 2,15 | 2,15 | 1.200 | 2009-01-26 | 00:00:00 | 2,15 | 2,27 | 2,15 | 2,27 | 7.700 | 2009-01-27 | 00:00:00 | 2,25 | 2,27 | 2,25 | 2,27 | 10.900 | 2009-01-28 | 00:00:00 | 2,15 | 2,28 | 2,15 | 2,28 | 3.100 | 2009-01-29 | 00:00:00 | 2,15 | 2,32 | 2,15 | 2,21 | 4.400 | 2009-01-30 | 00:00:00 | 2,18 | 2,28 | 2,18 | 2,18 | 2.900 | 2009-02-02 | 00:00:00 | 2,16 | 2,20 | 2,16 | 2,16 | 1.900 | 2009-02-03 | 00:00:00 | 2,15 | 2,16 | 2,15 | 2,16 | 1.600 | 2009-02-04 | 00:00:00 | 2,15 | 2,16 | 2,15 | 2,15 | 1.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|