|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2007-03-15 | 700 | 2.42 | 2.42 | 2.42 | 2.42 | 00:00:00 | 2007-03-16 | 12,700 | 2.41 | 2.52 | 2.41 | 2.49 | 00:00:00 | 2007-03-19 | 5,200 | 2.45 | 2.45 | 2.41 | 2.45 | 00:00:00 | 2007-03-20 | 0 | 2.45 | 2.51 | 2.45 | 2.51 | 00:00:00 | 2007-03-21 | 400 | 2.43 | 2.43 | 2.43 | 2.43 | 00:00:00 | 2007-03-22 | 500 | 2.43 | 2.43 | 2.43 | 2.43 | 00:00:00 | 2007-03-23 | 900 | 2.50 | 2.50 | 2.44 | 2.44 | 00:00:00 | 2007-03-26 | 400 | 2.45 | 2.45 | 2.45 | 2.45 | 00:00:00 | 2007-03-27 | 1,900 | 2.44 | 2.44 | 2.43 | 2.43 | 00:00:00 | 2007-03-28 | 1,000 | 2.45 | 2.45 | 2.45 | 2.45 | 00:00:00 | 2007-03-29 | 8,900 | 2.43 | 2.45 | 2.42 | 2.42 | 00:00:00 | 2007-03-30 | 700 | 2.49 | 2.49 | 2.43 | 2.45 | 00:00:00 | 2007-04-02 | 5,000 | 2.41 | 2.49 | 2.41 | 2.48 | 00:00:00 | 2007-04-03 | 0 | 2.43 | 2.43 | 2.43 | 2.43 | 00:00:00 | 2007-04-04 | 1,200 | 2.42 | 2.42 | 2.41 | 2.41 | 00:00:00 | 2007-04-05 | 5,000 | 2.42 | 2.45 | 2.42 | 2.45 | 00:00:00 | 2007-04-10 | 2,100 | 2.45 | 2.45 | 2.42 | 2.42 | 00:00:00 | 2007-04-11 | 9,100 | 2.45 | 2.48 | 2.43 | 2.44 | 00:00:00 | 2007-04-12 | 4,000 | 2.45 | 2.45 | 2.44 | 2.44 | 00:00:00 | 2007-04-13 | 8,000 | 2.45 | 2.49 | 2.45 | 2.45 | 00:00:00 | 2007-04-16 | 26,000 | 2.46 | 2.52 | 2.46 | 2.52 | 00:00:00 | 2007-04-17 | 4,700 | 2.53 | 2.55 | 2.53 | 2.54 | 00:00:00 | 2007-04-18 | 5,600 | 2.55 | 2.55 | 2.53 | 2.55 | 00:00:00 | 2007-04-19 | 1,200 | 2.48 | 2.52 | 2.48 | 2.52 | 00:00:00 | 2007-04-20 | 7,800 | 2.50 | 2.55 | 2.50 | 2.55 | 00:00:00 | 2007-04-23 | 23,800 | 2.53 | 2.58 | 2.52 | 2.55 | 00:00:00 | 2007-04-24 | 11,700 | 2.55 | 2.56 | 2.50 | 2.50 | 00:00:00 | 2007-04-25 | 32,400 | 2.50 | 2.57 | 2.50 | 2.57 | 00:00:00 | 2007-04-26 | 5,700 | 2.55 | 2.58 | 2.55 | 2.57 | 00:00:00 | 2007-04-27 | 18,800 | 2.57 | 2.60 | 2.57 | 2.60 | 00:00:00 | 2007-04-30 | 8,100 | 2.60 | 2.60 | 2.55 | 2.55 | 00:00:00 | 2007-05-02 | 4,600 | 2.60 | 2.60 | 2.55 | 2.55 | 00:00:00 | 2007-05-03 | 0 | 2.55 | 2.55 | 2.55 | 2.55 | 00:00:00 | 2007-05-04 | 900 | 2.60 | 2.60 | 2.52 | 2.52 | 00:00:00 | 2007-05-07 | 4,000 | 2.56 | 2.56 | 2.51 | 2.52 | 00:00:00 | 2007-05-08 | 500 | 2.58 | 2.58 | 2.52 | 2.52 | 00:00:00 | 2007-05-09 | 1,000 | 2.55 | 2.55 | 2.55 | 2.55 | 00:00:00 | 2007-05-10 | 1,100 | 2.55 | 2.55 | 2.52 | 2.52 | 00:00:00 | 2007-05-11 | 2,100 | 2.52 | 2.52 | 2.52 | 2.52 | 00:00:00 | 2007-05-14 | 10,500 | 2.55 | 2.55 | 2.42 | 2.51 | 00:00:00 | 2007-05-15 | 15,900 | 2.52 | 2.53 | 2.49 | 2.49 | 00:00:00 | 2007-05-16 | 16,900 | 2.49 | 2.53 | 2.49 | 2.51 | 00:00:00 | 2007-05-17 | 36,500 | 2.50 | 2.59 | 2.50 | 2.54 | 00:00:00 | 2007-05-18 | 45,600 | 2.54 | 2.60 | 2.52 | 2.56 | 00:00:00 | 2007-05-21 | 41,300 | 2.57 | 2.57 | 2.44 | 2.48 | 00:00:00 | 2007-05-22 | 35,500 | 2.48 | 2.48 | 2.41 | 2.43 | 00:00:00 | 2007-05-23 | 37,000 | 2.41 | 2.43 | 2.31 | 2.39 | 00:00:00 | 2007-05-24 | 16,200 | 2.35 | 2.39 | 2.35 | 2.36 | 00:00:00 | 2007-05-25 | 13,500 | 2.36 | 2.41 | 2.35 | 2.37 | 00:00:00 | 2007-05-28 | 6,400 | 2.39 | 2.39 | 2.36 | 2.36 | 00:00:00 | 2007-05-29 | 15,200 | 2.36 | 2.40 | 2.35 | 2.35 | 00:00:00 | 2007-05-30 | 8,500 | 2.35 | 2.38 | 2.34 | 2.34 | 00:00:00 | 2007-05-31 | 7,400 | 2.40 | 2.40 | 2.35 | 2.35 | 00:00:00 | 2007-06-01 | 0 | 2.34 | 2.35 | 2.34 | 2.34 | 00:00:00 | 2007-06-04 | 3,300 | 2.34 | 2.34 | 2.31 | 2.31 | 00:00:00 | 2007-06-05 | 2,800 | 2.31 | 2.34 | 2.31 | 2.32 | 00:00:00 | 2007-06-06 | 2,100 | 2.31 | 2.31 | 2.31 | 2.31 | 00:00:00 | 2007-06-07 | 2,100 | 2.30 | 2.30 | 2.25 | 2.25 | 00:00:00 | 2007-06-08 | 4,100 | 2.26 | 2.30 | 2.25 | 2.27 | 00:00:00 | 2007-06-11 | 2,100 | 2.27 | 2.31 | 2.25 | 2.31 | 00:00:00 | 2007-06-12 | 600 | 2.25 | 2.32 | 2.25 | 2.32 | 00:00:00 | 2007-06-13 | 4,700 | 2.27 | 2.27 | 2.24 | 2.24 | 00:00:00 | 2007-06-14 | 1,600 | 2.24 | 2.30 | 2.24 | 2.25 | 00:00:00 | 2007-06-15 | 38,000 | 2.25 | 2.40 | 2.24 | 2.39 | 00:00:00 | 2007-06-18 | 13,100 | 2.40 | 2.40 | 2.29 | 2.31 | 00:00:00 | 2007-06-19 | 500 | 2.35 | 2.35 | 2.28 | 2.28 | 00:00:00 | 2007-06-20 | 23,000 | 2.25 | 2.35 | 2.24 | 2.28 | 00:00:00 | 2007-06-21 | 9,200 | 2.27 | 2.37 | 2.27 | 2.37 | 00:00:00 | 2007-06-22 | 12,700 | 2.31 | 2.38 | 2.31 | 2.32 | 00:00:00 | 2007-06-25 | 8,200 | 2.34 | 2.37 | 2.32 | 2.36 | 00:00:00 | 2007-06-26 | 5,700 | 2.36 | 2.37 | 2.34 | 2.34 | 00:00:00 | 2007-06-27 | 4,500 | 2.32 | 2.32 | 2.30 | 2.31 | 00:00:00 | 2007-06-28 | 5,100 | 2.30 | 2.32 | 2.30 | 2.30 | 00:00:00 | 2007-06-29 | 3,200 | 2.32 | 2.32 | 2.30 | 2.30 | 00:00:00 | 2007-07-02 | 1,100 | 2.30 | 2.31 | 2.30 | 2.30 | 00:00:00 | 2007-07-03 | 2,500 | 2.27 | 2.31 | 2.27 | 2.27 | 00:00:00 | 2007-07-04 | 2,000 | 2.28 | 2.31 | 2.28 | 2.29 | 00:00:00 | 2007-07-05 | 9,100 | 2.29 | 2.33 | 2.28 | 2.28 | 00:00:00 | 2007-07-06 | 242,400 | 2.36 | 2.55 | 2.36 | 2.41 | 00:00:00 | 2007-07-09 | 35,100 | 2.40 | 2.41 | 2.31 | 2.31 | 00:00:00 | 2007-07-10 | 47,800 | 2.34 | 2.40 | 2.31 | 2.34 | 00:00:00 | 2007-07-11 | 6,500 | 2.36 | 2.38 | 2.33 | 2.35 | 00:00:00 | 2007-07-12 | 6,800 | 2.33 | 2.33 | 2.32 | 2.33 | 00:00:00 | 2007-07-13 | 4,300 | 2.39 | 2.39 | 2.34 | 2.34 | 00:00:00 | 2007-07-16 | 4,700 | 2.34 | 2.37 | 2.33 | 2.33 | 00:00:00 | 2007-07-17 | 4,000 | 2.36 | 2.36 | 2.32 | 2.32 | 00:00:00 | 2007-07-18 | 4,500 | 2.32 | 2.37 | 2.32 | 2.34 | 00:00:00 | 2007-07-19 | 0 | 2.33 | 2.33 | 2.33 | 2.33 | 00:00:00 | 2007-07-20 | 14,400 | 2.33 | 2.35 | 2.30 | 2.30 | 00:00:00 | 2007-07-23 | 9,900 | 2.31 | 2.33 | 2.31 | 2.32 | 00:00:00 | 2007-07-24 | 700 | 2.30 | 2.34 | 2.30 | 2.34 | 00:00:00 | 2007-07-25 | 2,000 | 2.32 | 2.32 | 2.31 | 2.31 | 00:00:00 | 2007-07-26 | 4,200 | 2.33 | 2.33 | 2.28 | 2.29 | 00:00:00 | 2007-07-27 | 6,000 | 2.30 | 2.34 | 2.27 | 2.34 | 00:00:00 | 2007-07-30 | 1,800 | 2.34 | 2.34 | 2.28 | 2.29 | 00:00:00 | 2007-07-31 | 100 | 2.29 | 2.29 | 2.29 | 2.29 | 00:00:00 | 2007-08-01 | 3,000 | 2.29 | 2.30 | 2.29 | 2.29 | 00:00:00 | 2007-08-02 | 100 | 2.31 | 2.33 | 2.31 | 2.33 | 00:00:00 | 2007-08-03 | 1,200 | 2.33 | 2.33 | 2.29 | 2.29 | 00:00:00 | 2007-08-06 | 2,100 | 2.29 | 2.33 | 2.29 | 2.33 | 00:00:00 | 2007-08-07 | 1,400 | 2.29 | 2.29 | 2.29 | 2.29 | 00:00:00 | 2007-08-08 | 4,300 | 2.29 | 2.33 | 2.28 | 2.28 | 00:00:00 | 2007-08-09 | 1,000 | 2.28 | 2.29 | 2.28 | 2.29 | 00:00:00 | 2007-08-10 | 4,300 | 2.29 | 2.29 | 2.26 | 2.28 | 00:00:00 | 2007-08-13 | 400 | 2.26 | 2.33 | 2.26 | 2.28 | 00:00:00 | 2007-08-14 | 5,500 | 2.26 | 2.28 | 2.25 | 2.28 | 00:00:00 | 2007-08-15 | 1,000 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | 2007-08-16 | 5,100 | 2.26 | 2.26 | 2.20 | 2.22 | 00:00:00 | 2007-08-17 | 7,000 | 2.24 | 2.25 | 2.18 | 2.19 | 00:00:00 | 2007-08-20 | 2,300 | 2.29 | 2.29 | 2.27 | 2.27 | 00:00:00 | 2007-08-21 | 6,300 | 2.24 | 2.27 | 2.24 | 2.25 | 00:00:00 | 2007-08-22 | 400 | 2.25 | 2.27 | 2.25 | 2.27 | 00:00:00 | 2007-08-23 | 1,000 | 2.25 | 2.27 | 2.24 | 2.27 | 00:00:00 | 2007-08-24 | 1,000 | 2.26 | 2.26 | 2.25 | 2.25 | 00:00:00 | 2007-08-27 | 1,700 | 2.25 | 2.29 | 2.25 | 2.26 | 00:00:00 | 2007-08-28 | 300 | 2.26 | 2.26 | 2.26 | 2.26 | 00:00:00 | 2007-08-29 | 2,100 | 2.21 | 2.26 | 2.21 | 2.26 | 00:00:00 | 2007-08-30 | 2,600 | 2.25 | 2.25 | 2.17 | 2.20 | 00:00:00 | 2007-08-31 | 1,300 | 2.22 | 2.25 | 2.21 | 2.25 | 00:00:00 | 2007-09-03 | 3,000 | 2.21 | 2.28 | 2.21 | 2.23 | 00:00:00 | 2007-09-04 | 900 | 2.21 | 2.28 | 2.21 | 2.23 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|