|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-12-27 | 300 | 0.89 | 0.93 | 0.89 | 0.93 | 00:00:00 | | 2010-12-28 | 0 | 0.90 | 0.93 | 0.90 | 0.90 | 00:00:00 | | 2010-12-29 | 2,900 | 0.89 | 0.90 | 0.85 | 0.90 | 00:00:00 | | 2010-12-30 | 2,800 | 0.90 | 0.93 | 0.84 | 0.93 | 00:00:00 | | 2010-12-31 | 700 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2011-01-03 | 3,900 | 0.90 | 0.90 | 0.84 | 0.84 | 00:00:00 | | 2011-01-04 | 2,700 | 0.88 | 0.88 | 0.86 | 0.86 | 00:00:00 | | 2011-01-05 | 300 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2011-01-06 | 1,000 | 0.90 | 0.90 | 0.84 | 0.88 | 00:00:00 | | 2011-01-07 | 0 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2011-01-10 | 2,000 | 0.84 | 0.84 | 0.83 | 0.83 | 00:00:00 | | 2011-01-11 | 0 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2011-01-12 | 400 | 0.83 | 0.87 | 0.83 | 0.87 | 00:00:00 | | 2011-01-13 | 900 | 0.83 | 0.87 | 0.83 | 0.87 | 00:00:00 | | 2011-01-14 | 4,200 | 0.83 | 0.85 | 0.81 | 0.85 | 00:00:00 | | 2011-01-17 | 100 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | | 2011-01-18 | 1,400 | 0.89 | 0.89 | 0.81 | 0.81 | 00:00:00 | | 2011-01-19 | 2,100 | 0.83 | 0.88 | 0.83 | 0.88 | 00:00:00 | | 2011-01-20 | 600 | 0.84 | 0.86 | 0.84 | 0.86 | 00:00:00 | | 2011-01-21 | 0 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2011-01-24 | 11,100 | 0.86 | 0.93 | 0.86 | 0.93 | 00:00:00 | | 2011-01-25 | 3,400 | 0.88 | 0.91 | 0.88 | 0.88 | 00:00:00 | | 2011-01-26 | 700 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2011-01-27 | 800 | 0.93 | 0.93 | 0.89 | 0.89 | 00:00:00 | | 2011-01-28 | 1,000 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2011-01-31 | 600 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2011-02-01 | 0 | 0.89 | 0.94 | 0.89 | 0.89 | 00:00:00 | | 2011-02-02 | 0 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2011-02-03 | 1,400 | 0.90 | 0.90 | 0.89 | 0.89 | 00:00:00 | | 2011-02-04 | 500 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2011-02-07 | 300 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2011-02-08 | 1,000 | 0.88 | 0.88 | 0.87 | 0.88 | 00:00:00 | | 2011-02-09 | 100 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2011-02-10 | 0 | 0.87 | 0.90 | 0.87 | 0.90 | 00:00:00 | | 2011-02-11 | 0 | 0.87 | 0.92 | 0.87 | 0.87 | 00:00:00 | | 2011-02-14 | 0 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2011-02-15 | 0 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2011-02-16 | 2,100 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2011-02-17 | 100 | 0.88 | 0.88 | 0.86 | 0.87 | 00:00:00 | | 2011-02-18 | 2,200 | 0.87 | 0.87 | 0.86 | 0.86 | 00:00:00 | | 2011-02-21 | 4,200 | 0.85 | 0.86 | 0.85 | 0.86 | 00:00:00 | | 2011-02-22 | 200 | 0.92 | 0.92 | 0.86 | 0.88 | 00:00:00 | | 2011-02-23 | 400 | 0.88 | 0.88 | 0.85 | 0.85 | 00:00:00 | | 2011-02-24 | 500 | 0.90 | 0.90 | 0.86 | 0.86 | 00:00:00 | | 2011-02-25 | 24,200 | 0.97 | 0.97 | 0.91 | 0.91 | 00:00:00 | | 2011-02-28 | 4,900 | 0.95 | 0.96 | 0.93 | 0.93 | 00:00:00 | | 2011-03-01 | 5,500 | 0.95 | 0.96 | 0.93 | 0.93 | 00:00:00 | | 2011-03-02 | 0 | 0.93 | 0.95 | 0.93 | 0.93 | 00:00:00 | | 2011-03-03 | 1,000 | 0.96 | 0.96 | 0.92 | 0.92 | 00:00:00 | | 2011-03-04 | 1,500 | 0.92 | 0.95 | 0.92 | 0.92 | 00:00:00 | | 2011-03-07 | 1,800 | 0.91 | 0.92 | 0.91 | 0.91 | 00:00:00 | | 2011-03-08 | 2,500 | 0.92 | 0.92 | 0.91 | 0.91 | 00:00:00 | | 2011-03-09 | 200 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2011-03-10 | 1,700 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2011-03-11 | 1,400 | 0.92 | 0.92 | 0.90 | 0.92 | 00:00:00 | | 2011-03-14 | 0 | 0.88 | 0.91 | 0.88 | 0.88 | 00:00:00 | | 2011-03-15 | 2,300 | 0.91 | 0.93 | 0.87 | 0.87 | 00:00:00 | | 2011-03-16 | 5,000 | 0.94 | 0.94 | 0.90 | 0.90 | 00:00:00 | | 2011-03-17 | 0 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2011-03-18 | 200 | 0.88 | 0.93 | 0.88 | 0.93 | 00:00:00 | | 2011-03-21 | 800 | 0.93 | 0.93 | 0.90 | 0.91 | 00:00:00 | | 2011-03-22 | 6,100 | 0.92 | 0.92 | 0.87 | 0.87 | 00:00:00 | | 2011-03-23 | 0 | 0.86 | 0.95 | 0.86 | 0.95 | 00:00:00 | | 2011-03-24 | 500 | 0.92 | 0.92 | 0.87 | 0.87 | 00:00:00 | | 2011-03-25 | 2,000 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2011-03-28 | 2,500 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2011-03-29 | 1,500 | 0.90 | 0.90 | 0.87 | 0.90 | 00:00:00 | | 2011-03-30 | 5,800 | 0.89 | 0.90 | 0.87 | 0.89 | 00:00:00 | | 2011-03-31 | 100 | 0.88 | 0.90 | 0.88 | 0.90 | 00:00:00 | | 2011-04-01 | 1,000 | 0.90 | 0.90 | 0.89 | 0.89 | 00:00:00 | | 2011-04-04 | 12,300 | 0.93 | 0.93 | 0.92 | 0.92 | 00:00:00 | | 2011-04-05 | 1,000 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | | 2011-04-06 | 500 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | | 2011-04-07 | 100 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | | 2011-04-08 | 0 | 0.88 | 0.89 | 0.88 | 0.88 | 00:00:00 | | 2011-04-11 | 200 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2011-04-12 | 1,300 | 0.91 | 0.91 | 0.87 | 0.87 | 00:00:00 | | 2011-04-13 | 0 | 0.87 | 0.91 | 0.87 | 0.87 | 00:00:00 | | 2011-04-14 | 0 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | | 2011-04-15 | 1,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2011-04-18 | 1,100 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2011-04-19 | 1,000 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | | 2011-04-20 | 100 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2011-04-21 | 0 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2011-04-26 | 3,300 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | | 2011-04-27 | 0 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | | 2011-04-28 | 0 | 0.86 | 0.89 | 0.86 | 0.86 | 00:00:00 | | 2011-04-29 | 2,100 | 0.91 | 0.91 | 0.86 | 0.86 | 00:00:00 | | 2011-05-02 | 0 | 0.86 | 0.91 | 0.86 | 0.86 | 00:00:00 | | 2011-05-03 | 500 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2011-05-04 | 1,000 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2011-05-05 | 0 | 0.86 | 0.87 | 0.86 | 0.87 | 00:00:00 | | 2011-05-06 | 3,700 | 0.85 | 0.89 | 0.85 | 0.89 | 00:00:00 | | 2011-05-09 | 600 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2011-05-10 | 1,300 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2011-05-11 | 0 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2011-05-12 | 2,500 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2011-05-13 | 2,500 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2011-05-16 | 100 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2011-05-17 | 100 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2011-05-18 | 5,000 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2011-05-19 | 2,500 | 0.89 | 0.89 | 0.85 | 0.85 | 00:00:00 | | 2011-05-20 | 0 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2011-05-23 | 2,400 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2011-05-24 | 2,000 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2011-05-25 | 5,200 | 0.79 | 0.79 | 0.79 | 0.79 | 00:00:00 | | 2011-05-26 | 800 | 0.82 | 0.87 | 0.82 | 0.87 | 00:00:00 | | 2011-05-27 | 0 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2011-05-30 | 0 | 0.79 | 0.88 | 0.79 | 0.79 | 00:00:00 | | 2011-05-31 | 2,000 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2011-06-01 | 0 | 0.80 | 0.89 | 0.80 | 0.80 | 00:00:00 | | 2011-06-02 | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2011-06-03 | 0 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | | 2011-06-06 | 700 | 0.81 | 0.82 | 0.81 | 0.82 | 00:00:00 | | 2011-06-07 | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2011-06-08 | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2011-06-09 | 600 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2011-06-10 | 100 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2011-06-13 | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2011-06-14 | 2,300 | 0.80 | 0.80 | 0.78 | 0.78 | 00:00:00 | | 2011-06-15 | 900 | 0.79 | 0.79 | 0.79 | 0.79 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
