|
 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 | | 2011-11-30 | 0 | 0.48 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2011-12-01 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2011-12-02 | 0 | 0.48 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2011-12-05 | 400 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2011-12-06 | 100 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2011-12-07 | 1,300 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2011-12-08 | 0 | 0.50 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2011-12-09 | 0 | 0.50 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2011-12-12 | 500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2011-12-13 | 1,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2011-12-14 | 400 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2011-12-15 | 100 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2011-12-16 | 300 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2011-12-19 | 100 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2011-12-20 | 100 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2011-12-21 | 0 | 0.44 | 0.50 | 0.44 | 0.44 | 00:00:00 | | 2011-12-22 | 200 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2011-12-23 | 1,100 | 0.50 | 0.55 | 0.50 | 0.55 | 00:00:00 | | 2011-12-27 | 100 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2011-12-28 | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2011-12-29 | 100 | 0.52 | 0.52 | 0.48 | 0.48 | 00:00:00 | | 2011-12-30 | 1,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2012-01-02 | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2012-01-03 | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2012-01-04 | 300 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2012-01-05 | 100 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2012-01-06 | 100 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2012-01-09 | 100 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2012-01-10 | 100 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2012-01-11 | 100 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2012-01-12 | 100 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2012-01-13 | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2012-01-16 | 1,300 | 0.47 | 0.49 | 0.47 | 0.49 | 00:00:00 | | 2012-01-17 | 2,400 | 0.49 | 0.49 | 0.46 | 0.46 | 00:00:00 | | 2012-01-18 | 100 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2012-01-19 | 0 | 0.45 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2012-01-20 | 0 | 0.45 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2012-01-23 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2012-01-24 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2012-01-25 | 100 | 0.46 | 0.47 | 0.46 | 0.47 | 00:00:00 | | 2012-01-26 | 300 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2012-01-27 | 1,500 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2012-01-30 | 3,100 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2012-01-31 | 500 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2012-02-01 | 100 | 0.50 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2012-02-02 | 1,200 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2012-02-03 | 100 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2012-02-06 | 200 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2012-02-07 | 900 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2012-02-08 | 4,000 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2012-02-09 | 1,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2012-02-10 | 100 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2012-02-13 | 300 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2012-02-14 | 1,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2012-02-15 | 10,400 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2012-02-16 | 500 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2012-02-17 | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2012-02-20 | 300 | 0.49 | 0.49 | 0.47 | 0.47 | 00:00:00 | | 2012-02-21 | 3,300 | 0.50 | 0.52 | 0.50 | 0.52 | 00:00:00 | | 2012-02-22 | 3,500 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2012-02-23 | 200 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2012-02-24 | 700 | 0.46 | 0.50 | 0.46 | 0.50 | 00:00:00 | | 2012-02-27 | 3,100 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2012-02-28 | 0 | 0.47 | 0.51 | 0.47 | 0.47 | 00:00:00 | | 2012-02-29 | 0 | 0.46 | 0.51 | 0.46 | 0.46 | 00:00:00 | | 2012-03-01 | 100 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2012-03-02 | 2,400 | 0.48 | 0.48 | 0.46 | 0.46 | 00:00:00 | | 2012-03-05 | 200 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2012-03-06 | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2012-03-07 | 900 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2012-03-08 | 4,200 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2012-03-09 | 300 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2012-03-12 | 4,600 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2012-03-13 | 0 | 0.42 | 0.48 | 0.42 | 0.42 | 00:00:00 | | 2012-03-14 | 0 | 0.44 | 0.48 | 0.44 | 0.44 | 00:00:00 | | 2012-03-15 | 0 | 0.46 | 0.48 | 0.46 | 0.46 | 00:00:00 | | 2012-03-16 | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2012-03-19 | 200 | 0.44 | 0.48 | 0.44 | 0.48 | 00:00:00 | | 2012-03-20 | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2012-03-21 | 100 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2012-03-23 | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2012-03-26 | 0 | 0.43 | 0.48 | 0.43 | 0.43 | 00:00:00 | | 2012-03-27 | 1,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2012-03-28 | 100 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2012-03-29 | 0 | 0.44 | 0.48 | 0.44 | 0.44 | 00:00:00 | | 2012-03-30 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2012-04-02 | 0 | 0.44 | 0.48 | 0.44 | 0.44 | 00:00:00 | | 2012-04-03 | 100 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2012-04-04 | 100 | 0.44 | 0.48 | 0.44 | 0.48 | 00:00:00 | | 2012-04-05 | 0 | 0.45 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2012-04-06 | 0 | 0.45 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2012-04-09 | 0 | 0.45 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2012-04-10 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2012-04-11 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2012-04-12 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2012-04-13 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2012-04-16 | 100 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2012-04-17 | 0 | 0.43 | 0.47 | 0.43 | 0.43 | 00:00:00 | | 2012-04-19 | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2012-04-20 | 100 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2012-04-23 | 400 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2012-04-24 | 1,000 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2012-04-25 | 0 | 0.41 | 0.47 | 0.41 | 0.41 | 00:00:00 | | 2012-05-02 | 300 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2012-05-04 | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2012-05-07 | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2012-05-08 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2012-05-09 | 300 | 0.41 | 0.45 | 0.41 | 0.45 | 00:00:00 | | 2012-05-10 | 5,000 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2012-05-11 | 100 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2012-05-14 | 0 | 0.43 | 0.46 | 0.43 | 0.43 | 00:00:00 | | 2012-05-16 | 200 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2012-05-17 | 0 | 0.40 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2012-05-18 | 2,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2012-05-21 | 200 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2012-05-22 | 100 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2012-05-23 | 1,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2012-05-24 | 900 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2012-05-25 | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2012-05-28 | 100 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2012-05-29 | 1,300 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
