(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 2024-04-17 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-02-07 | 00:00:00 | 3,10 | 3,10 | 3,02 | 3,05 | 2.400 | 2003-02-10 | 00:00:00 | 2,62 | 2,87 | 2,62 | 2,85 | 33.300 | 2003-02-11 | 00:00:00 | 2,80 | 2,87 | 2,80 | 2,86 | 7.500 | 2003-02-12 | 00:00:00 | 2,85 | 2,85 | 2,81 | 2,82 | 1.900 | 2003-02-13 | 00:00:00 | 2,83 | 2,84 | 2,80 | 2,80 | 1.300 | 2003-02-14 | 00:00:00 | 2,81 | 2,84 | 2,81 | 2,84 | 300 | 2003-02-17 | 00:00:00 | 2,84 | 2,85 | 2,84 | 2,85 | 900 | 2003-02-18 | 00:00:00 | 2,83 | 2,83 | 2,80 | 2,80 | 2.800 | 2003-02-19 | 00:00:00 | 2,85 | 2,92 | 2,83 | 2,91 | 8.100 | 2003-02-20 | 00:00:00 | 2,90 | 2,90 | 2,84 | 2,84 | 300 | 2003-02-21 | 00:00:00 | 2,88 | 2,88 | 2,78 | 2,78 | 2.300 | 2003-02-24 | 00:00:00 | 2,78 | 2,80 | 2,71 | 2,80 | 2.100 | 2003-02-25 | 00:00:00 | 2,75 | 2,76 | 2,65 | 2,75 | 3.500 | 2003-02-26 | 00:00:00 | 2,61 | 2,79 | 2,61 | 2,69 | 1.200 | 2003-02-27 | 00:00:00 | 2,76 | 2,76 | 2,75 | 2,75 | 600 | 2003-02-28 | 00:00:00 | 2,69 | 2,84 | 2,69 | 2,78 | 4.700 | 2003-03-03 | 00:00:00 | 2,70 | 2,74 | 2,70 | 2,74 | 1.400 | 2003-03-04 | 00:00:00 | 2,73 | 2,78 | 2,73 | 2,78 | 300 | 2003-03-05 | 00:00:00 | 2,71 | 2,79 | 2,70 | 2,75 | 2.700 | 2003-03-06 | 00:00:00 | 2,77 | 2,80 | 2,75 | 2,75 | 600 | 2003-03-07 | 00:00:00 | 2,75 | 2,75 | 2,72 | 2,74 | 400 | 2003-03-10 | 00:00:00 | 2,70 | 2,70 | 2,62 | 2,62 | 2.000 | 2003-03-11 | 00:00:00 | 2,62 | 2,68 | 2,62 | 2,62 | 800 | 2003-03-12 | 00:00:00 | 2,62 | 2,63 | 2,58 | 2,63 | 3.700 | 2003-03-13 | 00:00:00 | 2,66 | 2,66 | 2,60 | 2,60 | 4.100 | 2003-03-14 | 00:00:00 | 2,65 | 2,65 | 2,60 | 2,65 | 2.600 | 2003-03-17 | 00:00:00 | 2,60 | 2,62 | 2,50 | 2,55 | 11.100 | 2003-03-18 | 00:00:00 | 2,55 | 2,65 | 2,50 | 2,50 | 5.100 | 2003-03-19 | 00:00:00 | 2,55 | 2,55 | 2,51 | 2,51 | 1.700 | 2003-03-20 | 00:00:00 | 2,52 | 2,55 | 2,50 | 2,55 | 1.800 | 2003-03-21 | 00:00:00 | 2,54 | 2,54 | 2,50 | 2,50 | 1.300 | 2003-03-24 | 00:00:00 | 2,50 | 2,50 | 2,43 | 2,50 | 7.000 | 2003-03-25 | 00:00:00 | 2,50 | 2,50 | 2,50 | 2,50 | 1.200 | 2003-03-26 | 00:00:00 | 2,50 | 2,50 | 2,46 | 2,50 | 200 | 2003-03-27 | 00:00:00 | 2,50 | 2,50 | 2,48 | 2,48 | 4.600 | 2003-03-28 | 00:00:00 | 2,47 | 2,50 | 2,46 | 2,50 | 1.400 | 2003-03-31 | 00:00:00 | 2,50 | 2,50 | 2,50 | 2,50 | 1.300 | 2003-04-01 | 00:00:00 | 2,50 | 2,50 | 2,46 | 2,50 | 100 | 2003-04-02 | 00:00:00 | 2,50 | 2,50 | 2,49 | 2,50 | 1.500 | 2003-04-03 | 00:00:00 | 2,50 | 2,50 | 2,46 | 2,47 | 2.000 | 2003-04-04 | 00:00:00 | 2,50 | 2,50 | 2,45 | 2,50 | 11.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|