(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-08-16 | 00:00:00 | 2,99 | 3,03 | 2,95 | 2,95 | 5 | | 2002-08-19 | 00:00:00 | 2,95 | 3,03 | 2,95 | 3,03 | 17 | | 2002-08-20 | 00:00:00 | 2,97 | 3,06 | 2,96 | 3,05 | 51 | | 2002-08-21 | 00:00:00 | 2,97 | 3,06 | 2,96 | 3,06 | 42 | | 2002-08-22 | 00:00:00 | 3,06 | 3,06 | 2,97 | 2,97 | 7 | | 2002-08-23 | 00:00:00 | 3,00 | 3,04 | 3,00 | 3,04 | 20 | | 2002-08-26 | 00:00:00 | 3,04 | 3,04 | 2,99 | 2,99 | 5 | | 2002-08-27 | 00:00:00 | 3,00 | 3,10 | 3,00 | 3,10 | 51 | | 2002-08-28 | 00:00:00 | 3,01 | 3,08 | 3,00 | 3,08 | 16 | | 2002-08-29 | 00:00:00 | 3,05 | 3,08 | 3,05 | 3,05 | 6 | | 2002-08-30 | 00:00:00 | 3,05 | 3,05 | 3,02 | 3,05 | 12 | | 2002-09-02 | 00:00:00 | 3,04 | 3,09 | 3,04 | 3,09 | 32 | | 2002-09-03 | 00:00:00 | 3,09 | 3,09 | 3,05 | 3,09 | 30 | | 2002-09-04 | 00:00:00 | 3,05 | 3,05 | 3,00 | 3,00 | 26 | | 2002-09-05 | 00:00:00 | 3,00 | 3,01 | 3,00 | 3,01 | 9 | | 2002-09-06 | 00:00:00 | 3,01 | 3,01 | 2,98 | 2,98 | 93 | | 2002-09-09 | 00:00:00 | 2,97 | 2,97 | 2,97 | 2,97 | 11 | | 2002-09-10 | 00:00:00 | 2,97 | 2,97 | 2,95 | 2,95 | 15 | | 2002-09-11 | 00:00:00 | 2,93 | 2,99 | 2,90 | 2,99 | 10 | | 2002-09-12 | 00:00:00 | 3,00 | 3,00 | 2,95 | 2,95 | 0 | | 2002-09-13 | 00:00:00 | 3,00 | 3,00 | 2,90 | 2,90 | 21 | | 2002-09-16 | 00:00:00 | 2,90 | 2,90 | 2,76 | 2,89 | 6 | | 2002-09-17 | 00:00:00 | 2,80 | 2,87 | 2,80 | 2,80 | 0 | | 2002-09-18 | 00:00:00 | 2,87 | 2,87 | 2,78 | 2,78 | 14 | | 2002-09-19 | 00:00:00 | 2,78 | 2,78 | 2,70 | 2,70 | 40 | | 2002-09-20 | 00:00:00 | 2,62 | 2,65 | 2,55 | 2,55 | 17 | | 2002-09-23 | 00:00:00 | 2,59 | 2,77 | 2,51 | 2,70 | 19 | | 2002-09-24 | 00:00:00 | 2,67 | 2,67 | 2,60 | 2,65 | 62 | | 2002-09-25 | 00:00:00 | 2,67 | 2,70 | 2,60 | 2,70 | 35 | | 2002-09-26 | 00:00:00 | 2,66 | 2,78 | 2,65 | 2,78 | 25 | | 2002-09-27 | 00:00:00 | 2,78 | 2,78 | 2,74 | 2,78 | 21 | | 2002-09-30 | 00:00:00 | 2,75 | 2,80 | 2,72 | 2,80 | 45 | | 2002-10-01 | 00:00:00 | 2,85 | 2,85 | 2,70 | 2,85 | 22 | | 2002-10-02 | 00:00:00 | 2,89 | 2,99 | 2,85 | 2,94 | 38 | | 2002-10-03 | 00:00:00 | 2,94 | 3,00 | 2,94 | 2,95 | 11 | | 2002-10-04 | 00:00:00 | 2,97 | 3,00 | 2,97 | 2,99 | 11 | | 2002-10-07 | 00:00:00 | 3,33 | 3,40 | 3,03 | 3,30 | 174 | | 2002-10-08 | 00:00:00 | 3,45 | 3,49 | 3,20 | 3,25 | 157 | | 2002-10-09 | 00:00:00 | 3,25 | 3,33 | 3,25 | 3,25 | 19 | | 2002-10-10 | 00:00:00 | 3,30 | 3,30 | 3,24 | 3,24 | 2 | | 2002-10-11 | 00:00:00 | 3,22 | 3,22 | 3,00 | 3,08 | 152 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
