|
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 | 2007-09-04 | 900 | 2.21 | 2.28 | 2.21 | 2.23 | 00:00:00 | 2007-09-05 | 500 | 2.23 | 2.23 | 2.21 | 2.21 | 00:00:00 | 2007-09-06 | 1,000 | 2.23 | 2.23 | 2.22 | 2.22 | 00:00:00 | 2007-09-07 | 6,800 | 2.22 | 2.22 | 2.19 | 2.19 | 00:00:00 | 2007-09-10 | 3,300 | 2.19 | 2.24 | 2.17 | 2.17 | 00:00:00 | 2007-09-11 | 1,500 | 2.24 | 2.24 | 2.17 | 2.17 | 00:00:00 | 2007-09-12 | 500 | 2.17 | 2.17 | 2.16 | 2.17 | 00:00:00 | 2007-09-13 | 1,700 | 2.16 | 2.21 | 2.16 | 2.16 | 00:00:00 | 2007-09-14 | 400 | 2.16 | 2.16 | 2.16 | 2.16 | 00:00:00 | 2007-09-17 | 1,300 | 2.24 | 2.24 | 2.13 | 2.13 | 00:00:00 | 2007-09-18 | 500 | 2.13 | 2.15 | 2.12 | 2.15 | 00:00:00 | 2007-09-19 | 400 | 2.12 | 2.16 | 2.12 | 2.16 | 00:00:00 | 2007-09-20 | 800 | 2.14 | 2.16 | 2.14 | 2.16 | 00:00:00 | 2007-09-21 | 4,700 | 2.15 | 2.19 | 2.14 | 2.19 | 00:00:00 | 2007-09-24 | 2,800 | 2.14 | 2.17 | 2.14 | 2.15 | 00:00:00 | 2007-09-25 | 2,600 | 2.15 | 2.15 | 2.12 | 2.12 | 00:00:00 | 2007-09-26 | 900 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | 2007-09-27 | 9,800 | 2.10 | 2.12 | 2.00 | 2.12 | 00:00:00 | 2007-09-28 | 4,300 | 2.06 | 2.17 | 2.06 | 2.17 | 00:00:00 | 2007-10-01 | 1,900 | 2.07 | 2.15 | 2.05 | 2.10 | 00:00:00 | 2007-10-02 | 3,800 | 2.16 | 2.16 | 2.10 | 2.15 | 00:00:00 | 2007-10-03 | 4,200 | 2.17 | 2.17 | 2.16 | 2.17 | 00:00:00 | 2007-10-04 | 500 | 2.18 | 2.18 | 2.18 | 2.18 | 00:00:00 | 2007-10-05 | 1,300 | 2.18 | 2.18 | 2.18 | 2.18 | 00:00:00 | 2007-10-08 | 400 | 2.16 | 2.18 | 2.10 | 2.10 | 00:00:00 | 2007-10-09 | 800 | 2.10 | 2.14 | 2.10 | 2.14 | 00:00:00 | 2007-10-10 | 100 | 2.14 | 2.14 | 2.11 | 2.11 | 00:00:00 | 2007-10-11 | 1,500 | 2.11 | 2.12 | 2.11 | 2.12 | 00:00:00 | 2007-10-12 | 100 | 2.12 | 2.12 | 2.12 | 2.12 | 00:00:00 | 2007-10-15 | 5,000 | 2.12 | 2.13 | 2.03 | 2.03 | 00:00:00 | 2007-10-16 | 500 | 2.06 | 2.15 | 2.06 | 2.08 | 00:00:00 | 2007-10-17 | 700 | 2.08 | 2.14 | 2.08 | 2.11 | 00:00:00 | 2007-10-18 | 400 | 2.11 | 2.13 | 2.11 | 2.13 | 00:00:00 | 2007-10-19 | 700 | 2.08 | 2.15 | 2.08 | 2.11 | 00:00:00 | 2007-10-22 | 800 | 2.15 | 2.11 | 2.10 | 2.11 | 00:00:00 | 2007-10-23 | 1,400 | 2.10 | 2.14 | 2.10 | 2.10 | 00:00:00 | 2007-10-25 | 800 | 2.10 | 2.14 | 2.10 | 2.11 | 00:00:00 | 2007-10-26 | 1,400 | 2.10 | 2.10 | 2.08 | 2.08 | 00:00:00 | 2007-10-29 | 1,700 | 2.14 | 2.15 | 2.09 | 2.10 | 00:00:00 | 2007-10-30 | 3,100 | 2.08 | 2.15 | 2.08 | 2.15 | 00:00:00 | 2007-10-31 | 2,700 | 2.08 | 2.15 | 2.08 | 2.11 | 00:00:00 | 2007-11-01 | 1,900 | 2.16 | 2.16 | 2.10 | 2.11 | 00:00:00 | 2007-11-02 | 600 | 2.12 | 2.15 | 2.12 | 2.15 | 00:00:00 | 2007-11-05 | 500 | 2.09 | 2.14 | 2.09 | 2.14 | 00:00:00 | 2007-11-06 | 0 | 2.15 | 2.15 | 2.15 | 2.15 | 00:00:00 | 2007-11-07 | 1,300 | 2.15 | 2.15 | 2.11 | 2.11 | 00:00:00 | 2007-11-08 | 300 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | 2007-11-09 | 600 | 2.10 | 2.10 | 2.08 | 2.08 | 00:00:00 | 2007-11-12 | 1,000 | 2.08 | 2.08 | 2.08 | 2.08 | 00:00:00 | 2007-11-13 | 2,200 | 2.14 | 2.14 | 2.07 | 2.07 | 00:00:00 | 2007-11-14 | 800 | 2.13 | 2.13 | 2.07 | 2.07 | 00:00:00 | 2007-11-15 | 400 | 2.07 | 2.14 | 2.07 | 2.08 | 00:00:00 | 2007-11-16 | 600 | 2.08 | 2.12 | 2.08 | 2.10 | 00:00:00 | 2007-11-19 | 3,400 | 2.10 | 2.10 | 2.08 | 2.08 | 00:00:00 | 2007-11-20 | 6,800 | 2.09 | 2.09 | 2.00 | 2.09 | 00:00:00 | 2007-11-21 | 200 | 2.09 | 2.09 | 2.03 | 2.03 | 00:00:00 | 2007-11-22 | 700 | 2.08 | 2.09 | 2.08 | 2.09 | 00:00:00 | 2007-11-23 | 1,100 | 2.03 | 2.10 | 2.00 | 2.03 | 00:00:00 | 2007-11-26 | 200 | 2.10 | 2.10 | 2.03 | 2.03 | 00:00:00 | 2007-11-27 | 0 | 2.04 | 2.04 | 2.04 | 2.04 | 00:00:00 | 2007-11-28 | 2,200 | 2.05 | 2.12 | 2.05 | 2.12 | 00:00:00 | 2007-11-29 | 1,000 | 2.05 | 2.05 | 2.03 | 2.04 | 00:00:00 | 2007-11-30 | 9,100 | 2.11 | 2.11 | 2.05 | 2.06 | 00:00:00 | 2007-12-03 | 0 | 2.10 | 2.10 | 2.06 | 2.10 | 00:00:00 | 2007-12-04 | 0 | 2.06 | 2.06 | 2.06 | 2.06 | 00:00:00 | 2007-12-05 | 1,000 | 2.06 | 2.06 | 2.02 | 2.02 | 00:00:00 | 2007-12-07 | 400 | 2.03 | 2.10 | 2.02 | 2.10 | 00:00:00 | 2007-12-10 | 0 | 2.02 | 2.02 | 2.02 | 2.02 | 00:00:00 | 2007-12-12 | 800 | 2.03 | 2.03 | 2.03 | 2.03 | 00:00:00 | 2007-12-13 | 0 | 2.03 | 2.03 | 2.03 | 2.03 | 00:00:00 | 2007-12-14 | 900 | 2.09 | 2.09 | 2.03 | 2.03 | 00:00:00 | 2007-12-17 | 700 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | 2007-12-18 | 100 | 2.02 | 2.02 | 2.02 | 2.02 | 00:00:00 | 2007-12-19 | 1,800 | 2.01 | 2.05 | 2.01 | 2.05 | 00:00:00 | 2007-12-20 | 300 | 2.00 | 2.05 | 2.00 | 2.00 | 00:00:00 | 2007-12-21 | 700 | 2.02 | 2.05 | 2.01 | 2.05 | 00:00:00 | 2007-12-24 | 900 | 2.00 | 2.05 | 2.00 | 2.05 | 00:00:00 | 2007-12-27 | 1,800 | 2.01 | 2.02 | 2.00 | 2.00 | 00:00:00 | 2007-12-28 | 4,400 | 2.00 | 2.01 | 2.00 | 2.00 | 00:00:00 | 2007-12-31 | 3,200 | 2.05 | 2.05 | 2.00 | 2.01 | 00:00:00 | 2008-01-02 | 1,500 | 2.00 | 2.02 | 2.00 | 2.02 | 00:00:00 | 2008-01-03 | 1,900 | 2.03 | 2.03 | 1.98 | 1.99 | 00:00:00 | 2008-01-04 | 100 | 1.98 | 1.98 | 1.98 | 1.98 | 00:00:00 | 2008-01-07 | 2,400 | 1.98 | 1.98 | 1.91 | 1.91 | 00:00:00 | 2008-01-08 | 4,500 | 1.91 | 1.92 | 1.90 | 1.91 | 00:00:00 | 2008-01-09 | 100 | 1.91 | 1.91 | 1.90 | 1.90 | 00:00:00 | 2008-01-10 | 2,200 | 1.94 | 1.95 | 1.90 | 1.91 | 00:00:00 | 2008-01-11 | 1,200 | 1.91 | 1.91 | 1.85 | 1.85 | 00:00:00 | 2008-01-14 | 10,100 | 1.86 | 1.90 | 1.61 | 1.87 | 00:00:00 | 2008-01-15 | 6,200 | 1.80 | 1.87 | 1.65 | 1.84 | 00:00:00 | 2008-01-16 | 2,100 | 1.71 | 1.79 | 1.70 | 1.75 | 00:00:00 | 2008-01-17 | 2,700 | 1.75 | 1.79 | 1.70 | 1.79 | 00:00:00 | 2008-01-18 | 1,300 | 1.70 | 1.80 | 1.69 | 1.80 | 00:00:00 | 2008-01-21 | 2,900 | 1.80 | 1.80 | 1.68 | 1.76 | 00:00:00 | 2008-01-22 | 4,300 | 1.69 | 1.80 | 1.67 | 1.80 | 00:00:00 | 2008-01-23 | 5,200 | 1.80 | 1.80 | 1.71 | 1.80 | 00:00:00 | 2008-01-24 | 4,300 | 1.84 | 1.85 | 1.81 | 1.85 | 00:00:00 | 2008-01-25 | 2,600 | 1.85 | 1.95 | 1.85 | 1.88 | 00:00:00 | 2008-01-28 | 1,600 | 1.92 | 1.92 | 1.82 | 1.85 | 00:00:00 | 2008-01-29 | 2,300 | 1.88 | 1.88 | 1.84 | 1.84 | 00:00:00 | 2008-01-31 | 1,200 | 1.86 | 1.87 | 1.85 | 1.87 | 00:00:00 | 2008-02-01 | 1,300 | 1.83 | 1.86 | 1.83 | 1.86 | 00:00:00 | 2008-02-04 | 100 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | 2008-02-05 | 100 | 1.83 | 1.83 | 1.83 | 1.83 | 00:00:00 | 2008-02-06 | 900 | 1.83 | 1.89 | 1.83 | 1.83 | 00:00:00 | 2008-02-07 | 3,300 | 1.79 | 1.79 | 1.76 | 1.76 | 00:00:00 | 2008-02-08 | 1,000 | 1.78 | 1.78 | 1.78 | 1.78 | 00:00:00 | 2008-02-11 | 400 | 1.80 | 1.82 | 1.78 | 1.78 | 00:00:00 | 2008-02-12 | 0 | 1.82 | 1.85 | 1.82 | 1.85 | 00:00:00 | 2008-02-13 | 0 | 1.76 | 1.84 | 1.76 | 1.84 | 00:00:00 | 2008-02-14 | 1,200 | 1.80 | 1.83 | 1.80 | 1.82 | 00:00:00 | 2008-02-15 | 0 | 1.80 | 1.80 | 1.76 | 1.79 | 00:00:00 | 2008-02-18 | 700 | 1.82 | 1.83 | 1.79 | 1.83 | 00:00:00 | 2008-02-19 | 1,900 | 1.83 | 1.91 | 1.80 | 1.91 | 00:00:00 | 2008-02-20 | 900 | 1.78 | 1.88 | 1.78 | 1.81 | 00:00:00 | 2008-02-21 | 4,500 | 1.77 | 1.88 | 1.71 | 1.88 | 00:00:00 | 2008-02-22 | 900 | 1.76 | 1.84 | 1.74 | 1.84 | 00:00:00 | 2008-02-25 | 300 | 1.77 | 1.82 | 1.77 | 1.82 | 00:00:00 | 2008-02-26 | 2,300 | 1.76 | 1.81 | 1.76 | 1.76 | 00:00:00 | 2008-02-27 | 500 | 1.82 | 1.82 | 1.75 | 1.75 | 00:00:00 | 2008-02-28 | 500 | 1.76 | 1.76 | 1.76 | 1.76 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|