(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2017-07-20 | 00:00:00 | 1,15 | 1,16 | 1,12 | 1,15 | 8.293 | 2017-07-21 | 00:00:00 | 1,10 | 1,12 | 1,10 | 1,12 | 1.640 | 2017-07-24 | 00:00:00 | 1,07 | 1,12 | 1,07 | 1,12 | 9.926 | 2017-07-25 | 00:00:00 | 1,14 | 1,16 | 1,08 | 1,08 | 4.468 | 2017-07-26 | 00:00:00 | 1,09 | 1,15 | 1,09 | 1,15 | 50 | 2017-07-27 | 00:00:00 | 1,09 | 1,09 | 1,09 | 1,09 | 560 | 2017-07-28 | 00:00:00 | 1,15 | 1,16 | 1,09 | 1,09 | 6.162 | 2017-07-31 | 00:00:00 | 1,07 | 1,08 | 1,07 | 1,08 | 1.429 | 2017-08-01 | 00:00:00 | 1,08 | 1,17 | 1,08 | 1,08 | 13.359 | 2017-08-02 | 00:00:00 | 1,07 | 1,15 | 1,07 | 1,12 | 8.975 | 2017-08-03 | 00:00:00 | 1,12 | 1,16 | 1,12 | 1,13 | 12.780 | 2017-08-04 | 00:00:00 | 1,08 | 1,08 | 1,08 | 1,08 | 179 | 2017-08-07 | 00:00:00 | 1,09 | 1,16 | 1,09 | 1,16 | 1.639 | 2017-08-08 | 00:00:00 | 1,09 | 1,17 | 1,09 | 1,17 | 10.219 | 2017-08-09 | 00:00:00 | 1,12 | 1,19 | 1,12 | 1,14 | 1.034 | 2017-08-10 | 00:00:00 | 1,12 | 1,19 | 1,12 | 1,15 | 2.355 | 2017-08-11 | 00:00:00 | 1,13 | 1,35 | 1,13 | 1,35 | 63.087 | 2017-08-14 | 00:00:00 | 1,16 | 1,20 | 1,16 | 1,17 | 5.770 | 2017-08-15 | 00:00:00 | 1,12 | 1,12 | 1,12 | 1,12 | 104 | 2017-08-16 | 00:00:00 | 1,12 | 1,39 | 1,12 | 1,39 | 75.299 | 2017-08-17 | 00:00:00 | 1,30 | 1,48 | 1,30 | 1,33 | 41.939 | 2017-08-18 | 00:00:00 | 1,35 | 1,35 | 1,22 | 1,28 | 15.641 | 2017-08-21 | 00:00:00 | 1,30 | 1,34 | 1,24 | 1,28 | 5.390 | 2017-08-22 | 00:00:00 | 1,25 | 1,32 | 1,25 | 1,30 | 6.810 | 2017-08-23 | 00:00:00 | 1,28 | 1,31 | 1,26 | 1,31 | 1.243 | 2017-08-24 | 00:00:00 | 1,30 | 1,30 | 1,25 | 1,26 | 4.041 | 2017-08-25 | 00:00:00 | 1,26 | 1,26 | 1,26 | 1,26 | 0 | 2017-08-28 | 00:00:00 | 1,22 | 1,30 | 1,22 | 1,30 | 694 | 2017-08-29 | 00:00:00 | 1,21 | 1,24 | 1,21 | 1,24 | 1.194 | 2017-08-30 | 00:00:00 | 1,21 | 1,25 | 1,21 | 1,21 | 2.960 | 2017-08-31 | 00:00:00 | 1,21 | 1,21 | 1,21 | 1,21 | 660 | 2017-09-01 | 00:00:00 | 1,21 | 1,25 | 1,21 | 1,22 | 2.582 | 2017-09-04 | 00:00:00 | 1,18 | 1,25 | 1,18 | 1,25 | 3.236 | 2017-09-05 | 00:00:00 | 1,26 | 1,33 | 1,26 | 1,30 | 16.163 | 2017-09-06 | 00:00:00 | 1,22 | 1,24 | 1,22 | 1,24 | 1.686 | 2017-09-07 | 00:00:00 | 1,25 | 1,32 | 1,25 | 1,32 | 4.719 | 2017-09-08 | 00:00:00 | 1,34 | 1,46 | 1,34 | 1,34 | 15.478 | 2017-09-11 | 00:00:00 | 1,44 | 1,44 | 1,33 | 1,40 | 6.749 | 2017-09-12 | 00:00:00 | 1,27 | 1,40 | 1,27 | 1,40 | 110 | 2017-09-13 | 00:00:00 | 1,38 | 1,40 | 1,25 | 1,27 | 8.266 | 2017-09-14 | 00:00:00 | 1,28 | 1,50 | 1,28 | 1,33 | 53.359 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 > >> |
|