|
 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 | | 2012-11-23 | 3,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2012-11-26 | 5,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2012-11-27 | 12,600 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2012-11-28 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2012-11-29 | 4,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2012-11-30 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2012-12-03 | 200 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-12-04 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-12-05 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-12-06 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-12-07 | 2,800 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2012-12-10 | 300 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2012-12-11 | 100 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2012-12-12 | 200 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2012-12-13 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2012-12-14 | 1,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2012-12-17 | 1,400 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2012-12-18 | 5,300 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2012-12-19 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2012-12-20 | 2,300 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2012-12-21 | 5,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2012-12-24 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2012-12-25 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2012-12-26 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2012-12-27 | 500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2012-12-28 | 2,400 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2012-12-31 | 1,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2013-01-01 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2013-01-02 | 500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2013-01-03 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2013-01-04 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2013-01-07 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2013-01-08 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2013-01-09 | 2,200 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2013-01-10 | 4,500 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2013-01-11 | 5,200 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2013-01-14 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2013-01-15 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2013-01-16 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2013-01-17 | 15,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2013-01-18 | 300 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2013-01-28 | 1,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2013-01-29 | 2,300 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2013-01-30 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2013-02-04 | 2,800 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2013-02-05 | 100 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2013-02-06 | 5,000 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2013-02-07 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2013-02-08 | 3,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2013-02-11 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2013-02-15 | 7,600 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2013-02-18 | 100 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2013-02-28 | 1,000 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2013-03-01 | 500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2013-03-04 | 100 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2013-03-05 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2013-03-15 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2013-03-26 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2013-03-27 | 700 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2013-03-28 | 100 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2013-03-29 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2013-04-01 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2013-04-02 | 800 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2013-04-05 | 4,600 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2013-04-08 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2013-04-09 | 2,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2013-04-10 | 500 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2013-04-11 | 700 | 0.31 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2013-04-12 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2013-04-15 | 1,500 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2013-04-16 | 1,400 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2013-04-17 | 200 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2013-04-18 | 400 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2013-04-19 | 1,800 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2013-04-22 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2013-04-23 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2013-04-24 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2013-04-25 | 100 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2013-04-29 | 9,400 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2013-04-30 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2013-05-01 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2013-05-02 | 1,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2013-05-03 | 200 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2013-05-06 | 1,300 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2013-05-07 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2013-05-08 | 1,400 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2013-05-09 | 5,300 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2013-05-13 | 8,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2013-05-14 | 6,700 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2013-05-15 | 7,700 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2013-05-16 | 1,400 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2013-05-17 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2013-05-23 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2013-05-24 | 10,400 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2013-05-27 | 100 | 0.32 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2013-05-28 | 1,500 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2013-05-29 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2013-06-04 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2013-06-06 | 500 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2013-06-07 | 800 | 0.32 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2013-06-10 | 100 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2013-06-17 | 1,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2013-06-18 | 200 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2013-06-19 | 300 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2013-06-20 | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2013-06-21 | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2013-06-24 | 500 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2013-07-01 | 3,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2013-07-02 | 4,700 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2013-07-03 | 1,500 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2013-07-04 | 6,500 | 0.33 | 0.36 | 0.33 | 0.36 | 00:00:00 | | 2013-07-08 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2013-07-11 | 2,200 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2013-07-12 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2013-07-15 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2013-07-16 | 100 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2013-07-17 | 200 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2013-07-23 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2013-07-24 | 3,600 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2013-07-25 | 6,300 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2013-07-26 | 1,100 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
