(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-06-27 | 00:00:00 | 5,46 | 5,58 | 5,45 | 5,46 | 32 | | 2000-06-28 | 00:00:00 | 5,55 | 5,59 | 5,52 | 5,52 | 6 | | 2000-06-29 | 00:00:00 | 5,55 | 5,59 | 5,50 | 5,59 | 26 | | 2000-06-30 | 00:00:00 | 5,50 | 5,50 | 5,40 | 5,50 | 43 | | 2000-07-03 | 00:00:00 | 5,40 | 5,50 | 5,40 | 5,40 | 24 | | 2000-07-04 | 00:00:00 | 5,40 | 5,50 | 5,40 | 5,50 | 37 | | 2000-07-05 | 00:00:00 | 5,50 | 5,55 | 5,48 | 5,55 | 30 | | 2000-07-06 | 00:00:00 | 5,45 | 5,55 | 5,45 | 5,49 | 20 | | 2000-07-07 | 00:00:00 | 5,45 | 5,49 | 5,45 | 5,45 | 8 | | 2000-07-10 | 00:00:00 | 5,40 | 5,49 | 5,20 | 5,45 | 23 | | 2000-07-11 | 00:00:00 | 5,22 | 5,40 | 5,22 | 5,40 | 2 | | 2000-07-12 | 00:00:00 | 5,40 | 5,42 | 5,40 | 5,40 | 4 | | 2000-07-13 | 00:00:00 | 5,39 | 5,60 | 5,39 | 5,60 | 41 | | 2000-07-14 | 00:00:00 | 5,50 | 5,59 | 5,48 | 5,48 | 6 | | 2000-07-17 | 00:00:00 | 5,50 | 5,50 | 5,43 | 5,43 | 10 | | 2000-07-18 | 00:00:00 | 5,40 | 5,49 | 5,40 | 5,49 | 37 | | 2000-07-19 | 00:00:00 | 5,41 | 5,49 | 5,40 | 5,41 | 22 | | 2000-07-20 | 00:00:00 | 5,41 | 5,48 | 5,40 | 5,47 | 8 | | 2000-07-21 | 00:00:00 | 5,41 | 5,49 | 5,36 | 5,36 | 114 | | 2000-07-24 | 00:00:00 | 5,35 | 5,35 | 5,26 | 5,26 | 1 | | 2000-07-25 | 00:00:00 | 5,24 | 5,40 | 5,21 | 5,40 | 18 | | 2000-07-26 | 00:00:00 | 5,40 | 5,49 | 5,27 | 5,27 | 56 | | 2000-07-27 | 00:00:00 | 5,39 | 5,43 | 5,30 | 5,30 | 8 | | 2000-07-28 | 00:00:00 | 5,44 | 5,44 | 5,31 | 5,38 | 25 | | 2000-07-31 | 00:00:00 | 5,30 | 5,30 | 5,25 | 5,25 | 86 | | 2000-08-01 | 00:00:00 | 5,25 | 5,37 | 5,21 | 5,25 | 5 | | 2000-08-02 | 00:00:00 | 5,30 | 5,37 | 5,25 | 5,37 | 16 | | 2000-08-03 | 00:00:00 | 5,37 | 5,40 | 5,26 | 5,40 | 30 | | 2000-08-04 | 00:00:00 | 5,40 | 5,40 | 5,30 | 5,39 | 4 | | 2000-08-07 | 00:00:00 | 5,39 | 5,39 | 5,26 | 5,26 | 62 | | 2000-08-08 | 00:00:00 | 5,27 | 5,38 | 5,27 | 5,30 | 7 | | 2000-08-09 | 00:00:00 | 5,28 | 5,32 | 5,26 | 5,28 | 12 | | 2000-08-10 | 00:00:00 | 5,30 | 5,35 | 5,30 | 5,30 | 27 | | 2000-08-11 | 00:00:00 | 5,26 | 5,39 | 5,26 | 5,30 | 5 | | 2000-08-14 | 00:00:00 | 5,30 | 5,39 | 5,30 | 5,30 | 27 | | 2000-08-16 | 00:00:00 | 5,30 | 5,30 | 5,27 | 5,29 | 4 | | 2000-08-17 | 00:00:00 | 5,30 | 5,35 | 5,28 | 5,35 | 17 | | 2000-08-18 | 00:00:00 | 5,33 | 5,33 | 5,25 | 5,33 | 21 | | 2000-08-21 | 00:00:00 | 5,30 | 5,39 | 5,27 | 5,39 | 13 | | 2000-08-22 | 00:00:00 | 5,35 | 5,35 | 5,30 | 5,30 | 3 | | 2000-08-23 | 00:00:00 | 5,39 | 5,39 | 5,28 | 5,29 | 7 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
