|
 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 | | 2013-07-26 | 1,100 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2013-08-01 | 3,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2013-08-02 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2013-08-05 | 1,000 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2013-08-06 | 200 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2013-08-07 | 2,200 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2013-08-08 | 8,000 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2013-08-09 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2013-08-12 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2013-08-13 | 200 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2013-08-14 | 800 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2013-08-19 | 100 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2013-08-20 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2013-08-21 | 200 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2013-08-22 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2013-08-23 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2013-08-29 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2013-08-30 | 8,200 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2013-09-02 | 1,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2013-09-03 | 700 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2013-09-04 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2013-09-09 | 100 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2013-09-10 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2013-09-11 | 500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2013-09-12 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2013-09-13 | 500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2013-10-03 | 100 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2013-10-04 | 500 | 0.36 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2013-10-07 | 300 | 0.38 | 0.41 | 0.38 | 0.41 | 00:00:00 | | 2013-10-08 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2013-10-09 | 2,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2013-10-10 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2013-10-11 | 800 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2013-10-14 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2013-10-21 | 10,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2013-10-28 | 16,100 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2013-10-29 | 200 | 0.39 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2013-10-30 | 5,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2013-10-31 | 1,100 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2013-11-01 | 1,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2013-11-04 | 100 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2013-11-05 | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2013-11-06 | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2013-11-07 | 600 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2013-11-08 | 500 | 0.36 | 0.39 | 0.36 | 0.39 | 00:00:00 | | 2013-11-11 | 10,600 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2013-11-12 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2013-11-13 | 6,900 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2013-11-14 | 100 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2013-11-15 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2013-11-18 | 100 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2013-11-25 | 100 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2013-11-26 | 300 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2013-11-27 | 11,300 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2013-11-28 | 1,500 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2013-11-29 | 4,700 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2013-12-02 | 1,300 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2013-12-03 | 300 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2013-12-06 | 1,100 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2013-12-09 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2013-12-10 | 1,500 | 0.37 | 0.37 | 0.34 | 0.34 | 00:00:00 | | 2013-12-11 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2013-12-13 | 4,100 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2013-12-17 | 2,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2013-12-18 | 2,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2013-12-19 | 5,000 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2013-12-20 | 18,000 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2013-12-23 | 5,100 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2013-12-24 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2013-12-25 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2013-12-30 | 6,900 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2014-01-02 | 10,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2014-01-03 | 11,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2014-01-07 | 1,900 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2014-01-08 | 9,800 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2014-01-09 | 12,500 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2014-01-10 | 700 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2014-01-13 | 13,300 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2014-01-14 | 500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2014-01-15 | 12,800 | 0.41 | 0.42 | 0.41 | 0.42 | 00:00:00 | | 2014-01-16 | 14,900 | 0.42 | 0.44 | 0.42 | 0.44 | 00:00:00 | | 2014-01-17 | 600 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2014-01-20 | 12,100 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2014-01-21 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2014-01-22 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2014-01-27 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2014-01-28 | 500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2014-01-29 | 1,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2014-02-03 | 200 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2014-02-04 | 100 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2014-02-06 | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2014-02-07 | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2014-02-10 | 4,100 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2014-02-13 | 1,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2014-02-14 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2014-02-20 | 1,200 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2014-02-21 | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2014-02-25 | 1,900 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2014-02-26 | 200 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2014-03-04 | 1,200 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2014-03-06 | 2,900 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2014-03-07 | 5,900 | 0.46 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2014-03-10 | 6,000 | 0.45 | 0.49 | 0.45 | 0.49 | 00:00:00 | | 2014-03-11 | 1,100 | 0.46 | 0.49 | 0.46 | 0.49 | 00:00:00 | | 2014-03-12 | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2014-03-27 | 14,400 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2014-03-28 | 700 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2014-03-31 | 900 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2014-04-03 | 2,100 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2014-04-04 | 20,400 | 0.59 | 0.59 | 0.58 | 0.58 | 00:00:00 | | 2014-04-07 | 4,100 | 0.53 | 0.55 | 0.53 | 0.55 | 00:00:00 | | 2014-04-08 | 900 | 0.57 | 0.57 | 0.56 | 0.56 | 00:00:00 | | 2014-04-09 | 4,000 | 0.52 | 0.56 | 0.52 | 0.56 | 00:00:00 | | 2014-04-10 | 100 | 0.53 | 0.54 | 0.53 | 0.54 | 00:00:00 | | 2014-04-11 | 8,100 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2014-04-15 | 100 | 0.52 | 0.55 | 0.52 | 0.55 | 00:00:00 | | 2014-04-16 | 1,000 | 0.55 | 0.56 | 0.55 | 0.56 | 00:00:00 | | 2014-04-28 | 100 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2014-04-29 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2014-04-30 | 10,500 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2014-05-01 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
