|
 FCP - Futebol Clube do Porto - [Ticker: FCP.LS] |     | | Last Trade | 0.73 | Last Trade Time | 2017-10-31 - 14:36:00 | | Variation | 0.00 (0.00%) | Open | 0.73 | | High | 0.73 | Low | 0.73 | | Volume | 40 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 0.54 x 150,000 - 0.70 x 37,700 | | Former Close | 0.73 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | FCP.LS quotes from 2000-01-01 to 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-10-13 | 1,900 | 2.73 | 2.73 | 2.73 | 2.73 | 00:00:00 | | 2005-10-14 | 1,600 | 2.73 | 2.75 | 2.73 | 2.73 | 00:00:00 | | 2005-10-17 | 8,300 | 2.70 | 2.71 | 2.65 | 2.71 | 00:00:00 | | 2005-10-18 | 200 | 2.66 | 2.70 | 2.65 | 2.70 | 00:00:00 | | 2005-10-19 | 3,500 | 2.65 | 2.71 | 2.61 | 2.71 | 00:00:00 | | 2005-10-20 | 500 | 2.67 | 2.67 | 2.67 | 2.67 | 00:00:00 | | 2005-10-21 | 2,000 | 2.67 | 2.72 | 2.67 | 2.72 | 00:00:00 | | 2005-10-24 | 100 | 2.68 | 2.68 | 2.68 | 2.68 | 00:00:00 | | 2005-10-25 | 100 | 2.68 | 2.69 | 2.68 | 2.69 | 00:00:00 | | 2005-10-26 | 500 | 2.74 | 2.74 | 2.66 | 2.69 | 00:00:00 | | 2005-10-27 | 500 | 2.66 | 2.66 | 2.66 | 2.66 | 00:00:00 | | 2005-10-28 | 2,500 | 2.68 | 2.72 | 2.65 | 2.66 | 00:00:00 | | 2005-10-31 | 200 | 2.65 | 2.65 | 2.65 | 2.65 | 00:00:00 | | 2005-11-01 | 1,300 | 2.65 | 2.70 | 2.62 | 2.70 | 00:00:00 | | 2005-11-02 | 6,900 | 2.61 | 2.70 | 2.61 | 2.70 | 00:00:00 | | 2005-11-04 | 100 | 2.62 | 2.68 | 2.62 | 2.68 | 00:00:00 | | 2005-11-07 | 1,900 | 2.68 | 2.68 | 2.62 | 2.65 | 00:00:00 | | 2005-11-08 | 3,100 | 2.65 | 2.66 | 2.65 | 2.65 | 00:00:00 | | 2005-11-09 | 2,300 | 2.61 | 2.66 | 2.61 | 2.65 | 00:00:00 | | 2005-11-10 | 200 | 2.62 | 2.65 | 2.62 | 2.65 | 00:00:00 | | 2005-11-11 | 9,100 | 2.65 | 2.65 | 2.56 | 2.65 | 00:00:00 | | 2005-11-14 | 100 | 2.65 | 2.67 | 2.61 | 2.67 | 00:00:00 | | 2005-11-15 | 2,500 | 2.61 | 2.67 | 2.61 | 2.67 | 00:00:00 | | 2005-11-16 | 700 | 2.62 | 2.68 | 2.62 | 2.68 | 00:00:00 | | 2005-11-17 | 100 | 2.62 | 2.68 | 2.62 | 2.68 | 00:00:00 | | 2005-11-18 | 100 | 2.68 | 2.68 | 2.63 | 2.68 | 00:00:00 | | 2005-11-21 | 100 | 2.62 | 2.68 | 2.62 | 2.68 | 00:00:00 | | 2005-11-22 | 2,700 | 2.62 | 2.69 | 2.62 | 2.69 | 00:00:00 | | 2005-11-23 | 1,200 | 2.64 | 2.70 | 2.64 | 2.70 | 00:00:00 | | 2005-11-24 | 1,900 | 2.70 | 2.70 | 2.65 | 2.69 | 00:00:00 | | 2005-11-25 | 15,000 | 2.65 | 2.70 | 2.53 | 2.69 | 00:00:00 | | 2005-11-28 | 9,100 | 2.66 | 2.68 | 2.64 | 2.68 | 00:00:00 | | 2005-11-29 | 1,100 | 2.63 | 2.69 | 2.63 | 2.69 | 00:00:00 | | 2005-11-30 | 500 | 2.63 | 2.69 | 2.63 | 2.69 | 00:00:00 | | 2005-12-01 | 400 | 2.63 | 2.63 | 2.63 | 2.63 | 00:00:00 | | 2005-12-02 | 1,300 | 2.63 | 2.68 | 2.63 | 2.68 | 00:00:00 | | 2005-12-05 | 700 | 2.63 | 2.63 | 2.63 | 2.63 | 00:00:00 | | 2005-12-06 | 1,100 | 2.62 | 2.62 | 2.62 | 2.62 | 00:00:00 | | 2005-12-07 | 3,400 | 2.62 | 2.63 | 2.60 | 2.63 | 00:00:00 | | 2005-12-08 | 1,000 | 2.63 | 2.63 | 2.63 | 2.63 | 00:00:00 | | 2005-12-09 | 900 | 2.63 | 2.68 | 2.63 | 2.68 | 00:00:00 | | 2005-12-12 | 800 | 2.68 | 2.68 | 2.64 | 2.65 | 00:00:00 | | 2005-12-13 | 2,000 | 2.64 | 2.67 | 2.62 | 2.67 | 00:00:00 | | 2005-12-14 | 100 | 2.62 | 2.62 | 2.62 | 2.62 | 00:00:00 | | 2005-12-15 | 1,500 | 2.62 | 2.65 | 2.62 | 2.65 | 00:00:00 | | 2005-12-16 | 900 | 2.65 | 2.65 | 2.62 | 2.65 | 00:00:00 | | 2005-12-19 | 0 | 2.62 | 2.65 | 2.62 | 2.65 | 00:00:00 | | 2005-12-20 | 800 | 2.61 | 2.65 | 2.60 | 2.60 | 00:00:00 | | 2005-12-21 | 200 | 2.65 | 2.65 | 2.60 | 2.64 | 00:00:00 | | 2005-12-22 | 300 | 2.62 | 2.64 | 2.62 | 2.64 | 00:00:00 | | 2005-12-23 | 3,200 | 2.65 | 2.65 | 2.62 | 2.65 | 00:00:00 | | 2005-12-27 | 3,300 | 2.65 | 2.65 | 2.62 | 2.64 | 00:00:00 | | 2005-12-28 | 2,000 | 2.62 | 2.64 | 2.60 | 2.64 | 00:00:00 | | 2005-12-29 | 100 | 2.60 | 2.64 | 2.60 | 2.64 | 00:00:00 | | 2005-12-30 | 1,100 | 2.60 | 2.64 | 2.60 | 2.64 | 00:00:00 | | 2006-01-02 | 100 | 2.60 | 2.64 | 2.60 | 2.64 | 00:00:00 | | 2006-01-03 | 900 | 2.60 | 2.64 | 2.60 | 2.64 | 00:00:00 | | 2006-01-04 | 4,100 | 2.60 | 2.67 | 2.60 | 2.67 | 00:00:00 | | 2006-01-05 | 500 | 2.65 | 2.65 | 2.61 | 2.64 | 00:00:00 | | 2006-01-06 | 300 | 2.61 | 2.65 | 2.61 | 2.65 | 00:00:00 | | 2006-01-09 | 600 | 2.61 | 2.65 | 2.61 | 2.64 | 00:00:00 | | 2006-01-10 | 1,100 | 2.65 | 2.65 | 2.61 | 2.64 | 00:00:00 | | 2006-01-11 | 2,300 | 2.61 | 2.63 | 2.60 | 2.63 | 00:00:00 | | 2006-01-12 | 200 | 2.64 | 2.64 | 2.63 | 2.63 | 00:00:00 | | 2006-01-13 | 300 | 2.63 | 2.64 | 2.63 | 2.64 | 00:00:00 | | 2006-01-16 | 5,100 | 2.65 | 2.65 | 2.60 | 2.65 | 00:00:00 | | 2006-01-17 | 200 | 2.61 | 2.64 | 2.60 | 2.64 | 00:00:00 | | 2006-01-18 | 1,100 | 2.64 | 2.65 | 2.60 | 2.65 | 00:00:00 | | 2006-01-19 | 0 | 2.60 | 2.65 | 2.60 | 2.65 | 00:00:00 | | 2006-01-20 | 1,300 | 2.63 | 2.65 | 2.60 | 2.65 | 00:00:00 | | 2006-01-23 | 0 | 2.65 | 2.65 | 2.61 | 2.65 | 00:00:00 | | 2006-01-24 | 500 | 2.61 | 2.65 | 2.61 | 2.64 | 00:00:00 | | 2006-01-25 | 300 | 2.61 | 2.65 | 2.61 | 2.63 | 00:00:00 | | 2006-01-26 | 1,200 | 2.61 | 2.63 | 2.61 | 2.61 | 00:00:00 | | 2006-01-27 | 100 | 2.61 | 2.65 | 2.61 | 2.65 | 00:00:00 | | 2006-01-30 | 5,500 | 2.60 | 2.64 | 2.60 | 2.64 | 00:00:00 | | 2006-01-31 | 0 | 2.60 | 2.64 | 2.60 | 2.64 | 00:00:00 | | 2006-02-01 | 400 | 2.64 | 2.64 | 2.60 | 2.64 | 00:00:00 | | 2006-02-02 | 1,100 | 2.60 | 2.64 | 2.60 | 2.64 | 00:00:00 | | 2006-02-03 | 900 | 2.60 | 2.60 | 2.60 | 2.60 | 00:00:00 | | 2006-02-06 | 1,900 | 2.62 | 2.64 | 2.62 | 2.63 | 00:00:00 | | 2006-02-07 | 1,200 | 2.63 | 2.64 | 2.58 | 2.61 | 00:00:00 | | 2006-02-08 | 2,000 | 2.62 | 2.62 | 2.58 | 2.62 | 00:00:00 | | 2006-02-09 | 2,100 | 2.60 | 2.62 | 2.60 | 2.62 | 00:00:00 | | 2006-02-10 | 100 | 2.62 | 2.62 | 2.58 | 2.61 | 00:00:00 | | 2006-02-13 | 1,400 | 2.58 | 2.61 | 2.58 | 2.61 | 00:00:00 | | 2006-02-14 | 3,000 | 2.58 | 2.60 | 2.58 | 2.60 | 00:00:00 | | 2006-02-15 | 3,100 | 2.59 | 2.60 | 2.59 | 2.59 | 00:00:00 | | 2006-02-16 | 2,300 | 2.59 | 2.61 | 2.59 | 2.60 | 00:00:00 | | 2006-02-17 | 7,700 | 2.61 | 2.61 | 2.53 | 2.59 | 00:00:00 | | 2006-02-20 | 4,100 | 2.53 | 2.59 | 2.53 | 2.59 | 00:00:00 | | 2006-02-21 | 4,200 | 2.61 | 2.61 | 2.56 | 2.60 | 00:00:00 | | 2006-02-22 | 3,500 | 2.56 | 2.59 | 2.55 | 2.59 | 00:00:00 | | 2006-02-23 | 2,300 | 2.59 | 2.60 | 2.57 | 2.60 | 00:00:00 | | 2006-02-24 | 1,700 | 2.57 | 2.59 | 2.55 | 2.59 | 00:00:00 | | 2006-02-27 | 2,500 | 2.56 | 2.60 | 2.55 | 2.60 | 00:00:00 | | 2006-02-28 | 0 | 2.60 | 2.60 | 2.60 | 2.60 | 00:00:00 | | 2006-03-01 | 200 | 2.56 | 2.60 | 2.56 | 2.60 | 00:00:00 | | 2006-03-02 | 1,000 | 2.60 | 2.60 | 2.58 | 2.60 | 00:00:00 | | 2006-03-03 | 5,400 | 2.58 | 2.58 | 2.58 | 2.58 | 00:00:00 | | 2006-03-06 | 1,600 | 2.60 | 2.62 | 2.58 | 2.62 | 00:00:00 | | 2006-03-07 | 2,500 | 2.62 | 2.62 | 2.58 | 2.62 | 00:00:00 | | 2006-03-08 | 12,200 | 2.62 | 2.65 | 2.60 | 2.60 | 00:00:00 | | 2006-03-09 | 6,000 | 2.63 | 2.63 | 2.60 | 2.61 | 00:00:00 | | 2006-03-10 | 1,100 | 2.62 | 2.62 | 2.60 | 2.60 | 00:00:00 | | 2006-03-13 | 6,300 | 2.62 | 2.65 | 2.62 | 2.63 | 00:00:00 | | 2006-03-14 | 1,200 | 2.61 | 2.63 | 2.61 | 2.63 | 00:00:00 | | 2006-03-15 | 700 | 2.65 | 2.65 | 2.60 | 2.63 | 00:00:00 | | 2006-03-16 | 1,300 | 2.62 | 2.62 | 2.60 | 2.62 | 00:00:00 | | 2006-03-17 | 7,200 | 2.63 | 2.64 | 2.63 | 2.63 | 00:00:00 | | 2006-03-20 | 18,800 | 2.64 | 2.66 | 2.60 | 2.65 | 00:00:00 | | 2006-03-21 | 5,100 | 2.64 | 2.64 | 2.60 | 2.62 | 00:00:00 | | 2006-03-22 | 18,000 | 2.63 | 2.68 | 2.60 | 2.67 | 00:00:00 | | 2006-03-23 | 24,600 | 2.67 | 2.68 | 2.60 | 2.63 | 00:00:00 | | 2006-03-24 | 2,200 | 2.63 | 2.63 | 2.61 | 2.61 | 00:00:00 | | 2006-03-27 | 1,300 | 2.63 | 2.63 | 2.61 | 2.63 | 00:00:00 | | 2006-03-28 | 2,500 | 2.63 | 2.64 | 2.63 | 2.63 | 00:00:00 | | 2006-03-29 | 5,700 | 2.64 | 2.65 | 2.61 | 2.65 | 00:00:00 | | 2006-03-30 | 13,500 | 2.65 | 2.65 | 2.62 | 2.64 | 00:00:00 | | 2006-03-31 | 5,100 | 2.62 | 2.65 | 2.61 | 2.65 | 00:00:00 | | 2006-04-03 | 25,700 | 2.65 | 2.74 | 2.62 | 2.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
