|
 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 | | 2015-02-16 | 2,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2015-02-19 | 1,200 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2015-02-20 | 2,200 | 0.54 | 0.56 | 0.54 | 0.56 | 00:00:00 | | 2015-02-23 | 100 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2015-02-24 | 200 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2015-02-25 | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2015-02-26 | 1,000 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2015-02-27 | 600 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2015-03-02 | 600 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2015-03-03 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2015-03-04 | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2015-03-05 | 800 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2015-03-06 | 100 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2015-03-09 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2015-03-10 | 1,100 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2015-03-11 | 4,900 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2015-03-17 | 500 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2015-03-18 | 200 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2015-03-19 | 1,100 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2015-03-20 | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2015-03-23 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2015-03-24 | 0 | 0.65 | 0.65 | 0.59 | 0.59 | 00:00:00 | | 2015-03-25 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2015-04-06 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2015-04-09 | 100 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2015-04-10 | 600 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2015-04-13 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2015-04-14 | 2,300 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2015-04-15 | 6,200 | 0.65 | 0.65 | 0.64 | 0.64 | 00:00:00 | | 2015-04-16 | 5,000 | 0.66 | 0.66 | 0.65 | 0.65 | 00:00:00 | | 2015-04-17 | 600 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2015-04-20 | 300 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2015-04-21 | 8,200 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2015-04-22 | 10,300 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2015-05-07 | 1,500 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2015-05-08 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2015-05-11 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2015-05-12 | 100 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2015-05-13 | 1,000 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2015-05-14 | 1,400 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2015-05-15 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2015-05-18 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2015-05-19 | 1,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2015-05-20 | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2015-05-21 | 1,500 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2015-05-22 | 100 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2015-05-25 | 500 | 0.54 | 0.54 | 0.53 | 0.53 | 00:00:00 | | 2015-05-26 | 1,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2015-05-27 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2015-05-28 | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2015-05-29 | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2015-06-04 | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2015-06-05 | 300 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2015-06-08 | 1,700 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2015-06-09 | 1,000 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2015-06-10 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2015-06-11 | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2015-06-12 | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2015-06-18 | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2015-06-19 | 100 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2015-06-22 | 100 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2015-06-23 | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2015-06-24 | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2015-06-25 | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2015-06-26 | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2015-06-29 | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2015-07-02 | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2015-07-03 | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2015-07-07 | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2015-07-08 | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2015-07-13 | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2015-07-14 | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2015-07-15 | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2015-07-16 | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2015-07-17 | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2015-07-21 | 400 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2015-07-22 | 5,200 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2015-07-23 | 100 | 0.52 | 0.53 | 0.52 | 0.53 | 00:00:00 | | 2015-07-24 | 400 | 0.50 | 0.54 | 0.50 | 0.54 | 00:00:00 | | 2015-07-30 | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2015-07-31 | 2,700 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2015-08-03 | 2,200 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2015-08-10 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2015-08-11 | 300 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2015-08-12 | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2015-08-13 | 2,400 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2015-08-14 | 4,900 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2015-08-20 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2015-08-21 | 200 | 0.55 | 0.56 | 0.55 | 0.56 | 00:00:00 | | 2015-08-24 | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2015-08-25 | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2015-08-26 | 100 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2015-08-27 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2015-08-28 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2015-08-31 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2015-09-07 | 300 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2015-09-08 | 100 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2015-09-09 | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2015-09-10 | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2015-09-11 | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2015-09-14 | 100 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2015-09-15 | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2015-09-16 | 0 | 0.56 | 0.59 | 0.56 | 0.59 | 00:00:00 | | 2015-09-17 | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2015-09-18 | 200 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2015-09-21 | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2015-09-22 | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2015-09-23 | 3,800 | 0.62 | 0.66 | 0.62 | 0.66 | 00:00:00 | | 2015-09-24 | 100 | 0.67 | 0.68 | 0.67 | 0.68 | 00:00:00 | | 2015-09-25 | 9,000 | 0.69 | 0.70 | 0.69 | 0.70 | 00:00:00 | | 2015-09-28 | 800 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2015-09-29 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2015-09-30 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2015-10-01 | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2015-10-02 | 500 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2015-10-05 | 100 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2015-10-06 | 100 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2015-10-07 | 1,500 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2015-10-08 | 1,500 | 0.65 | 0.65 | 0.64 | 0.64 | 00:00:00 | | 2015-10-09 | 1,100 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2015-10-12 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
