(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-08-22 | 00:00:00 | 3,09 | 3,10 | 3,03 | 3,03 | 1 | 2001-08-23 | 00:00:00 | 3,01 | 3,01 | 3,00 | 3,01 | 1 | 2001-08-24 | 00:00:00 | 3,02 | 3,07 | 3,00 | 3,00 | 10 | 2001-08-27 | 00:00:00 | 3,00 | 3,12 | 3,00 | 3,11 | 5 | 2001-08-28 | 00:00:00 | 3,10 | 3,10 | 3,02 | 3,09 | 0 | 2001-08-29 | 00:00:00 | 3,09 | 3,12 | 3,01 | 3,12 | 8 | 2001-08-30 | 00:00:00 | 3,06 | 3,14 | 3,06 | 3,07 | 11 | 2001-08-31 | 00:00:00 | 3,08 | 3,15 | 3,05 | 3,05 | 17 | 2001-09-03 | 00:00:00 | 3,10 | 3,15 | 3,10 | 3,15 | 12 | 2001-09-04 | 00:00:00 | 3,20 | 3,20 | 3,11 | 3,19 | 10 | 2001-09-05 | 00:00:00 | 3,07 | 3,17 | 3,06 | 3,17 | 16 | 2001-09-06 | 00:00:00 | 3,09 | 3,09 | 3,09 | 3,09 | 0 | 2001-09-07 | 00:00:00 | 3,07 | 3,07 | 3,05 | 3,05 | 29 | 2001-09-10 | 00:00:00 | 3,14 | 3,14 | 3,04 | 3,04 | 20 | 2001-09-11 | 00:00:00 | 3,05 | 3,06 | 3,04 | 3,04 | 12 | 2001-09-12 | 00:00:00 | 3,04 | 3,04 | 3,00 | 3,00 | 43 | 2001-09-13 | 00:00:00 | 3,01 | 3,09 | 3,01 | 3,04 | 2 | 2001-09-14 | 00:00:00 | 3,04 | 3,04 | 3,01 | 3,01 | 6 | 2001-09-17 | 00:00:00 | 3,00 | 3,00 | 2,71 | 3,00 | 21 | 2001-09-18 | 00:00:00 | 2,80 | 3,00 | 2,80 | 2,99 | 3 | 2001-09-19 | 00:00:00 | 2,94 | 3,00 | 2,84 | 3,00 | 16 | 2001-09-20 | 00:00:00 | 2,99 | 3,00 | 2,91 | 2,95 | 4 | 2001-09-21 | 00:00:00 | 2,88 | 2,88 | 2,82 | 2,82 | 0 | 2001-09-24 | 00:00:00 | 3,00 | 3,00 | 2,82 | 2,95 | 3 | 2001-09-25 | 00:00:00 | 3,00 | 3,01 | 3,00 | 3,00 | 15 | 2001-09-26 | 00:00:00 | 2,91 | 2,99 | 2,83 | 2,95 | 5 | 2001-09-27 | 00:00:00 | 2,96 | 2,98 | 2,94 | 2,98 | 6 | 2001-09-28 | 00:00:00 | 2,94 | 2,94 | 2,85 | 2,85 | 12 | 2001-10-01 | 00:00:00 | 2,93 | 2,93 | 2,92 | 2,92 | 1 | 2001-10-02 | 00:00:00 | 2,93 | 2,95 | 2,91 | 2,94 | 3 | 2001-10-03 | 00:00:00 | 2,94 | 2,97 | 2,93 | 2,97 | 5 | 2001-10-04 | 00:00:00 | 2,97 | 3,00 | 2,97 | 3,00 | 8 | 2001-10-08 | 00:00:00 | 2,97 | 2,99 | 2,92 | 2,92 | 6 | 2001-10-09 | 00:00:00 | 2,92 | 2,92 | 2,90 | 2,90 | 18 | 2001-10-10 | 00:00:00 | 2,92 | 2,92 | 2,89 | 2,92 | 0 | 2001-10-11 | 00:00:00 | 2,92 | 2,98 | 2,90 | 2,95 | 48 | 2001-10-12 | 00:00:00 | 2,94 | 2,98 | 2,90 | 2,98 | 8 | 2001-10-15 | 00:00:00 | 2,91 | 2,93 | 2,88 | 2,90 | 33 | 2001-10-16 | 00:00:00 | 2,90 | 2,99 | 2,90 | 2,91 | 12 | 2001-10-17 | 00:00:00 | 2,84 | 2,84 | 2,83 | 2,83 | 11 | 2001-10-18 | 00:00:00 | 2,83 | 2,96 | 2,83 | 2,96 | 4 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|