|
 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 | | 2015-10-12 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2015-10-15 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2015-10-16 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2015-10-19 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2015-10-20 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2015-10-21 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2015-10-22 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2015-10-23 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2015-10-26 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2015-10-27 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2015-10-28 | 100 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2015-10-29 | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2015-10-30 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2015-11-03 | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2015-11-04 | 100 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2015-11-05 | 200 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2015-11-06 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2015-11-09 | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2015-11-12 | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2015-11-13 | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2015-11-16 | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2015-11-17 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2015-11-18 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2015-11-23 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2015-11-26 | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2015-11-27 | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2015-12-01 | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2015-12-02 | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2015-12-03 | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2015-12-04 | 200 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2015-12-08 | 10,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2015-12-09 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2015-12-14 | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2015-12-24 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2015-12-25 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2015-12-28 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2015-12-29 | 3,200 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2015-12-30 | 13,600 | 0.69 | 0.70 | 0.69 | 0.70 | 00:00:00 | | 2015-12-31 | 1,800 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2016-01-01 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2016-01-05 | 1,500 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2016-01-06 | 500 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2016-01-14 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2016-01-15 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2016-01-21 | 100 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2016-01-22 | 200 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2016-01-26 | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2016-01-27 | 100 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2016-02-01 | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2016-02-04 | 5,000 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2016-02-05 | 1,000 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2016-02-09 | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2016-02-10 | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2016-02-11 | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2016-02-12 | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2016-02-16 | 100 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2016-02-17 | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2016-02-23 | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2016-02-24 | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2016-02-25 | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2016-02-26 | 600 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2016-02-29 | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2016-03-01 | 100 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2016-03-02 | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2016-03-08 | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2016-03-09 | 2,500 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2016-03-10 | 700 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2016-03-11 | 100 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2016-03-15 | 400 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2016-03-16 | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2016-03-17 | 100 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2016-03-18 | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2016-03-21 | 6,200 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2016-03-22 | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2016-03-23 | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2016-03-24 | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2016-03-25 | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2016-04-04 | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2016-04-05 | 100 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2016-04-06 | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2016-04-11 | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2016-04-12 | 100 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2016-04-13 | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2016-04-18 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2016-04-19 | 500 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2016-04-20 | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2016-04-25 | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2016-04-28 | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2016-04-29 | 0 | 0.59 | 0.59 | 0.54 | 0.54 | 00:00:00 | | 2016-05-09 | 500 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2016-05-10 | 100 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2016-05-11 | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2016-05-16 | 100 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2016-05-17 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2016-05-18 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2016-05-23 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2016-05-24 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2016-05-25 | 200 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2016-05-26 | 6,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2016-05-27 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2016-05-31 | 3,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2016-06-01 | 3,600 | 0.61 | 0.61 | 0.55 | 0.55 | 00:00:00 | | 2016-06-06 | 3,500 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2016-06-07 | 10,500 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2016-06-08 | 2,000 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2016-06-09 | 2,500 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2016-06-10 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2016-06-16 | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2016-06-17 | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2016-06-20 | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2016-06-21 | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2016-06-22 | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2016-06-23 | 400 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2016-06-24 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2016-06-30 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2016-07-01 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2016-07-04 | 100 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2016-07-05 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2016-07-06 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2016-07-11 | 100 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2016-07-18 | 100 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
