| Watch Historical Prices of other assets |
| Download the Historical Quotes in CSV format |
| FCP.LS quotes from 2000-01-01 to 2024-04-23 |
|
| Date | Volume | Open | High | Low | Close | Time |
| 2000-12-20 | 1 | 4.10 | 4.15 | 4.10 | 4.12 | 00:00:00 |
| 2000-12-21 | 21 | 4.15 | 4.15 | 4.12 | 4.12 | 00:00:00 |
| 2000-12-22 | 1 | 4.10 | 4.12 | 4.10 | 4.12 | 00:00:00 |
| 2000-12-28 | 45 | 4.05 | 4.10 | 4.05 | 4.05 | 00:00:00 |
| 2000-12-29 | 12 | 4.05 | 4.05 | 3.80 | 3.83 | 00:00:00 |
| 2001-01-02 | 8 | 4.10 | 4.18 | 3.91 | 4.17 | 00:00:00 |
| 2001-01-03 | 5 | 4.00 | 4.19 | 4.00 | 4.03 | 00:00:00 |
| 2001-01-04 | 1 | 4.17 | 4.18 | 4.05 | 4.14 | 00:00:00 |
| 2001-01-05 | 16 | 4.14 | 4.14 | 4.00 | 4.00 | 00:00:00 |
| 2001-01-08 | 7 | 4.09 | 4.09 | 4.00 | 4.00 | 00:00:00 |
| 2001-01-09 | 2 | 4.07 | 4.07 | 4.00 | 4.07 | 00:00:00 |
| 2001-01-10 | 5 | 4.08 | 4.08 | 4.02 | 4.06 | 00:00:00 |
| 2001-01-11 | 22 | 4.02 | 4.05 | 3.90 | 3.91 | 00:00:00 |
| 2001-01-12 | 116 | 3.95 | 4.06 | 3.91 | 4.05 | 00:00:00 |
| 2001-01-16 | 6 | 3.95 | 4.00 | 3.91 | 4.00 | 00:00:00 |
| 2001-01-17 | 17 | 4.00 | 4.00 | 3.85 | 3.95 | 00:00:00 |
| 2001-01-18 | 6 | 3.95 | 4.00 | 3.95 | 4.00 | 00:00:00 |
| 2001-01-19 | 3 | 3.90 | 4.00 | 3.90 | 3.99 | 00:00:00 |
| 2001-01-22 | 1 | 4.00 | 4.00 | 3.91 | 3.98 | 00:00:00 |
| 2001-01-23 | 19 | 3.92 | 4.00 | 3.91 | 4.00 | 00:00:00 |
| 2001-01-24 | 29 | 3.99 | 4.00 | 3.95 | 4.00 | 00:00:00 |
| 2001-01-25 | 2 | 3.91 | 4.00 | 3.91 | 3.99 | 00:00:00 |
| 2001-01-26 | 19 | 3.94 | 4.00 | 3.94 | 3.95 | 00:00:00 |
| 2001-01-29 | 24 | 3.95 | 4.00 | 3.94 | 3.95 | 00:00:00 |
| 2001-01-30 | 9 | 3.94 | 4.00 | 3.94 | 3.96 | 00:00:00 |
| 2001-01-31 | 0 | 4.00 | 4.00 | 3.94 | 3.96 | 00:00:00 |
| 2001-02-01 | 20 | 3.96 | 4.00 | 3.94 | 4.00 | 00:00:00 |
| 2001-02-02 | 2 | 4.00 | 4.00 | 3.96 | 4.00 | 00:00:00 |
| 2001-02-05 | 22 | 4.00 | 4.00 | 3.82 | 3.95 | 00:00:00 |
| 2001-02-06 | 1 | 3.83 | 3.95 | 3.83 | 3.95 | 00:00:00 |
| 2001-02-07 | 4 | 3.95 | 3.95 | 3.84 | 3.94 | 00:00:00 |
| 2001-02-08 | 4 | 3.93 | 3.97 | 3.90 | 3.97 | 00:00:00 |
| 2001-02-09 | 1 | 3.86 | 3.99 | 3.86 | 3.99 | 00:00:00 |
| 2001-02-12 | 1 | 3.91 | 3.98 | 3.86 | 3.98 | 00:00:00 |
| 2001-02-13 | 14 | 3.95 | 3.95 | 3.85 | 3.94 | 00:00:00 |
| 2001-02-14 | 23 | 3.86 | 3.90 | 3.85 | 3.89 | 00:00:00 |
| 2001-02-15 | 11 | 3.88 | 3.90 | 3.88 | 3.88 | 00:00:00 |
| 2001-02-16 | 50 | 3.99 | 3.99 | 3.80 | 3.80 | 00:00:00 |
| 2001-02-19 | 7 | 3.94 | 3.94 | 3.80 | 3.80 | 00:00:00 |
| 2001-02-20 | 3 | 3.81 | 3.87 | 3.81 | 3.84 | 00:00:00 |
| 2001-02-21 | 8 | 3.87 | 3.90 | 3.83 | 3.89 | 00:00:00 |
| 2001-02-22 | 1 | 3.89 | 3.89 | 3.85 | 3.85 | 00:00:00 |
| 2001-02-23 | 30 | 3.86 | 3.89 | 3.80 | 3.88 | 00:00:00 |
| 2001-02-26 | 14 | 3.87 | 3.87 | 3.80 | 3.80 | 00:00:00 |
| 2001-02-28 | 1 | 3.86 | 3.86 | 3.80 | 3.80 | 00:00:00 |
| 2001-03-01 | 47 | 3.82 | 3.85 | 3.75 | 3.75 | 00:00:00 |
| 2001-03-02 | 3 | 3.78 | 3.85 | 3.78 | 3.85 | 00:00:00 |
| 2001-03-05 | 1 | 3.85 | 3.88 | 3.78 | 3.88 | 00:00:00 |
| 2001-03-06 | 35 | 3.99 | 3.99 | 3.81 | 3.83 | 00:00:00 |
| 2001-03-07 | 1 | 3.85 | 3.85 | 3.85 | 3.85 | 00:00:00 |
| 2001-03-08 | 5 | 3.89 | 3.90 | 3.86 | 3.90 | 00:00:00 |
| 2001-03-09 | 0 | 3.90 | 3.90 | 3.86 | 3.90 | 00:00:00 |
| 2001-03-12 | 1 | 3.88 | 3.88 | 3.88 | 3.88 | 00:00:00 |
| 2001-03-13 | 55 | 3.80 | 3.80 | 3.46 | 3.51 | 00:00:00 |
| 2001-03-14 | 33 | 3.60 | 3.73 | 3.60 | 3.73 | 00:00:00 |
| 2001-03-15 | 13 | 3.61 | 3.65 | 3.60 | 3.60 | 00:00:00 |
| 2001-03-16 | 4 | 3.60 | 3.64 | 3.60 | 3.64 | 00:00:00 |
| 2001-03-19 | 2 | 3.64 | 3.64 | 3.53 | 3.60 | 00:00:00 |
| 2001-03-20 | 8 | 3.51 | 3.59 | 3.06 | 3.59 | 00:00:00 |
| 2001-03-21 | 16 | 3.50 | 3.62 | 3.20 | 3.62 | 00:00:00 |
| 2001-03-22 | 6 | 3.50 | 3.50 | 3.22 | 3.49 | 00:00:00 |
| 2001-03-23 | 35 | 3.61 | 3.61 | 3.25 | 3.55 | 00:00:00 |
| 2001-03-26 | 35 | 3.55 | 3.55 | 3.30 | 3.44 | 00:00:00 |
| 2001-03-27 | 28 | 3.55 | 3.55 | 3.23 | 3.28 | 00:00:00 |
| 2001-03-28 | 38 | 3.11 | 3.47 | 3.11 | 3.40 | 00:00:00 |
| 2001-03-29 | 15 | 3.40 | 3.40 | 3.23 | 3.38 | 00:00:00 |
| 2001-03-30 | 33 | 3.26 | 3.26 | 3.04 | 3.22 | 00:00:00 |
| 2001-04-02 | 82 | 3.25 | 3.38 | 3.00 | 3.01 | 00:00:00 |
| 2001-04-03 | 8 | 3.05 | 3.05 | 3.02 | 3.02 | 00:00:00 |
| 2001-04-04 | 14 | 3.05 | 3.17 | 3.05 | 3.09 | 00:00:00 |
| 2001-04-05 | 3 | 3.17 | 3.17 | 3.07 | 3.10 | 00:00:00 |
| 2001-04-06 | 9 | 3.11 | 3.15 | 3.11 | 3.15 | 00:00:00 |
| 2001-04-09 | 37 | 3.17 | 3.33 | 3.17 | 3.32 | 00:00:00 |
| 2001-04-10 | 8 | 3.25 | 3.31 | 3.25 | 3.31 | 00:00:00 |
| 2001-04-11 | 15 | 3.36 | 3.36 | 3.25 | 3.33 | 00:00:00 |
| 2001-04-12 | 34 | 3.35 | 3.58 | 3.35 | 3.38 | 00:00:00 |
| 2001-04-17 | 29 | 3.26 | 3.48 | 3.26 | 3.46 | 00:00:00 |
| 2001-04-18 | 13 | 3.43 | 3.43 | 3.35 | 3.40 | 00:00:00 |
| 2001-04-19 | 54 | 3.47 | 3.47 | 3.37 | 3.39 | 00:00:00 |
| 2001-04-20 | 17 | 3.40 | 3.40 | 3.28 | 3.38 | 00:00:00 |
| 2001-04-23 | 21 | 3.37 | 3.37 | 3.20 | 3.34 | 00:00:00 |
| 2001-04-24 | 16 | 3.39 | 3.39 | 3.21 | 3.33 | 00:00:00 |
| 2001-04-26 | 13 | 3.39 | 3.39 | 3.33 | 3.33 | 00:00:00 |
| 2001-04-27 | 16 | 3.33 | 3.33 | 3.27 | 3.27 | 00:00:00 |
| 2001-04-30 | 29 | 3.41 | 3.41 | 3.20 | 3.25 | 00:00:00 |
| 2001-05-02 | 14 | 3.25 | 3.35 | 3.24 | 3.27 | 00:00:00 |
| 2001-05-03 | 14 | 3.21 | 3.28 | 3.10 | 3.23 | 00:00:00 |
| 2001-05-04 | 37 | 3.30 | 3.30 | 3.26 | 3.30 | 00:00:00 |
| 2001-05-07 | 100 | 3.30 | 3.35 | 3.03 | 3.27 | 00:00:00 |
| 2001-05-08 | 6 | 3.32 | 3.32 | 3.26 | 3.30 | 00:00:00 |
| 2001-05-09 | 13 | 3.25 | 3.35 | 3.25 | 3.29 | 00:00:00 |
| 2001-05-10 | 19 | 3.30 | 3.35 | 3.25 | 3.30 | 00:00:00 |
| 2001-05-11 | 38 | 3.28 | 3.35 | 3.28 | 3.32 | 00:00:00 |
| 2001-05-14 | 16 | 3.35 | 3.35 | 3.25 | 3.33 | 00:00:00 |
| 2001-05-15 | 22 | 3.25 | 3.32 | 3.15 | 3.15 | 00:00:00 |
| 2001-05-16 | 3 | 3.24 | 3.25 | 3.17 | 3.22 | 00:00:00 |
| 2001-05-17 | 1 | 3.30 | 3.30 | 3.21 | 3.24 | 00:00:00 |
| 2001-05-18 | 11 | 3.22 | 3.29 | 3.21 | 3.29 | 00:00:00 |
| 2001-05-21 | 2 | 3.22 | 3.22 | 3.21 | 3.21 | 00:00:00 |
| 2001-05-22 | 6 | 3.15 | 3.23 | 3.08 | 3.17 | 00:00:00 |
| 2001-05-23 | 0 | 3.15 | 3.15 | 3.15 | 3.15 | 00:00:00 |
| 2001-05-24 | 2 | 3.07 | 3.23 | 3.07 | 3.23 | 00:00:00 |
| 2001-05-25 | 3 | 3.23 | 3.25 | 3.07 | 3.24 | 00:00:00 |
| 2001-05-28 | 4 | 3.20 | 3.20 | 3.15 | 3.15 | 00:00:00 |
| 2001-05-29 | 13 | 3.11 | 3.15 | 3.03 | 3.14 | 00:00:00 |
| 2001-05-30 | 4 | 3.15 | 3.15 | 3.14 | 3.15 | 00:00:00 |
| 2001-05-31 | 1 | 3.13 | 3.15 | 3.11 | 3.15 | 00:00:00 |
| 2001-06-01 | 1 | 3.15 | 3.15 | 3.15 | 3.15 | 00:00:00 |
| 2001-06-04 | 10 | 3.15 | 3.23 | 3.15 | 3.23 | 00:00:00 |
| 2001-06-05 | 8 | 3.17 | 3.25 | 3.11 | 3.25 | 00:00:00 |
| 2001-06-06 | 8 | 3.20 | 3.29 | 3.20 | 3.29 | 00:00:00 |
| 2001-06-07 | 0 | 3.21 | 3.28 | 3.20 | 3.26 | 00:00:00 |
| 2001-06-08 | 2 | 3.28 | 3.29 | 3.28 | 3.29 | 00:00:00 |
| 2001-06-11 | 6 | 3.20 | 3.23 | 3.13 | 3.23 | 00:00:00 |
| 2001-06-12 | 1 | 3.11 | 3.24 | 3.11 | 3.24 | 00:00:00 |
| 2001-06-13 | 29 | 3.10 | 3.17 | 3.05 | 3.15 | 00:00:00 |
| 2001-06-15 | 1 | 3.15 | 3.17 | 3.15 | 3.15 | 00:00:00 |
| 2001-06-18 | 0 | 3.17 | 3.17 | 3.17 | 3.17 | 00:00:00 |
| 2001-06-19 | 1 | 3.07 | 3.15 | 3.06 | 3.15 | 00:00:00 |
| 2001-06-20 | 13 | 3.06 | 3.15 | 3.05 | 3.15 | 00:00:00 |
| 2001-06-21 | 12 | 3.07 | 3.08 | 3.04 | 3.08 | 00:00:00 |
|
| << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
FCP - Futebol Clube do Porto - [Ticker: FCP.LS]
