|
 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 | | 2014-05-01 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2014-05-02 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2014-05-06 | 5,900 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2014-05-07 | 100 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2014-05-08 | 2,000 | 0.52 | 0.57 | 0.52 | 0.57 | 00:00:00 | | 2014-05-09 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2014-05-12 | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2014-05-15 | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2014-05-16 | 3,400 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2014-05-19 | 900 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2014-05-20 | 4,500 | 0.55 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2014-05-21 | 3,700 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2014-05-22 | 1,600 | 0.53 | 0.54 | 0.53 | 0.54 | 00:00:00 | | 2014-05-23 | 200 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2014-05-26 | 500 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2014-05-27 | 4,100 | 0.52 | 0.53 | 0.52 | 0.53 | 00:00:00 | | 2014-05-28 | 1,000 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2014-05-29 | 2,600 | 0.55 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2014-05-30 | 1,300 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2014-06-02 | 100 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2014-06-03 | 1,800 | 0.51 | 0.53 | 0.51 | 0.53 | 00:00:00 | | 2014-06-04 | 7,800 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2014-06-05 | 1,000 | 0.51 | 0.53 | 0.51 | 0.53 | 00:00:00 | | 2014-06-06 | 2,000 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2014-06-10 | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2014-06-11 | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2014-06-12 | 1,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2014-06-13 | 2,200 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2014-06-16 | 4,100 | 0.51 | 0.55 | 0.51 | 0.55 | 00:00:00 | | 2014-06-17 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2014-06-18 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2014-06-19 | 1,700 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2014-06-20 | 1,900 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2014-06-24 | 500 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2014-06-25 | 900 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2014-07-01 | 10,100 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2014-07-02 | 9,600 | 0.51 | 0.55 | 0.51 | 0.55 | 00:00:00 | | 2014-07-03 | 9,000 | 0.57 | 0.57 | 0.55 | 0.55 | 00:00:00 | | 2014-07-04 | 7,000 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2014-07-10 | 11,300 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2014-07-11 | 600 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2014-07-14 | 900 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2014-07-21 | 100 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2014-07-22 | 5,400 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2014-07-23 | 2,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2014-07-24 | 2,000 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2014-07-25 | 100 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2014-08-14 | 2,300 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2014-08-15 | 2,100 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2014-08-18 | 500 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2014-08-19 | 100 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2014-08-20 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2014-08-21 | 7,000 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2014-08-22 | 11,400 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2014-08-26 | 7,900 | 0.70 | 0.71 | 0.70 | 0.71 | 00:00:00 | | 2014-08-27 | 9,700 | 0.75 | 0.75 | 0.70 | 0.70 | 00:00:00 | | 2014-08-28 | 1,900 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2014-08-29 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2014-09-02 | 3,000 | 0.75 | 0.75 | 0.70 | 0.70 | 00:00:00 | | 2014-09-03 | 100 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2014-09-04 | 7,300 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2014-09-05 | 2,500 | 0.68 | 0.68 | 0.66 | 0.66 | 00:00:00 | | 2014-09-08 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2014-09-09 | 100 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2014-09-10 | 200 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2014-09-11 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2014-09-12 | 500 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2014-09-15 | 800 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2014-09-16 | 700 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2014-09-17 | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2014-09-18 | 7,400 | 0.70 | 0.72 | 0.70 | 0.72 | 00:00:00 | | 2014-09-19 | 2,500 | 0.75 | 0.75 | 0.72 | 0.72 | 00:00:00 | | 2014-09-22 | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2014-09-30 | 100 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2014-10-01 | 2,000 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2014-10-02 | 500 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2014-10-03 | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2014-10-06 | 1,600 | 0.69 | 0.69 | 0.68 | 0.68 | 00:00:00 | | 2014-10-13 | 4,700 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2014-10-14 | 3,500 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2014-10-15 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2014-10-16 | 9,600 | 0.72 | 0.72 | 0.68 | 0.68 | 00:00:00 | | 2014-10-17 | 200 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2014-10-20 | 7,900 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2014-10-23 | 300 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2014-10-24 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2014-10-30 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2014-10-31 | 100 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2014-11-03 | 400 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2014-11-04 | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2014-11-05 | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2014-11-06 | 4,700 | 0.70 | 0.70 | 0.66 | 0.66 | 00:00:00 | | 2014-11-07 | 100 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2014-11-11 | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2014-11-12 | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2014-11-13 | 100 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2014-11-14 | 1,700 | 0.68 | 0.68 | 0.64 | 0.64 | 00:00:00 | | 2014-11-17 | 2,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2014-11-18 | 400 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2014-11-19 | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2014-11-25 | 7,200 | 0.64 | 0.64 | 0.63 | 0.63 | 00:00:00 | | 2014-11-26 | 2,400 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2014-12-11 | 2,000 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2014-12-12 | 200 | 0.65 | 0.65 | 0.63 | 0.63 | 00:00:00 | | 2014-12-29 | 2,600 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2015-01-05 | 300 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2015-01-13 | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2015-01-14 | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2015-01-19 | 500 | 0.55 | 0.60 | 0.55 | 0.60 | 00:00:00 | | 2015-01-20 | 200 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2015-01-21 | 300 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2015-01-22 | 3,400 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2015-01-23 | 4,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2015-01-26 | 100 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2015-01-29 | 500 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2015-01-30 | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2015-02-02 | 600 | 0.54 | 0.59 | 0.54 | 0.59 | 00:00:00 | | 2015-02-05 | 100 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2015-02-06 | 2,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2015-02-09 | 200 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2015-02-16 | 2,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
