|
 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 | | 2016-07-18 | 100 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2016-07-21 | 100 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2016-07-22 | 1,600 | 0.66 | 0.66 | 0.65 | 0.65 | 00:00:00 | | 2016-07-28 | 1,600 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2016-07-29 | 1,000 | 0.65 | 0.70 | 0.65 | 0.70 | 00:00:00 | | 2016-08-02 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2016-08-08 | 1,200 | 0.60 | 0.61 | 0.60 | 0.61 | 00:00:00 | | 2016-08-09 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2016-08-10 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2016-08-11 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2016-08-12 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2016-08-15 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2016-08-16 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2016-08-17 | 100 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2016-08-25 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2016-08-26 | 200 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2016-08-29 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2016-09-01 | 2,000 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2016-09-02 | 15,300 | 0.74 | 0.75 | 0.74 | 0.75 | 00:00:00 | | 2016-09-06 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2016-09-07 | 1,000 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2016-09-08 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2016-09-09 | 8,300 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2016-09-13 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2016-09-14 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2016-09-15 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2016-09-16 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2016-09-22 | 100 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2016-09-23 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2016-09-26 | 200 | 0.60 | 0.60 | 0.57 | 0.57 | 00:00:00 | | 2016-09-27 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2016-09-28 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2016-09-29 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2016-09-30 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2016-10-03 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2016-10-06 | 200 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2016-10-07 | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2016-10-11 | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2016-10-12 | 900 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2016-10-13 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2016-10-14 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2016-10-24 | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2016-10-31 | 100 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2016-11-03 | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2016-11-04 | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2016-11-10 | 5,100 | 0.62 | 0.62 | 0.61 | 0.61 | 00:00:00 | | 2016-11-11 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2016-11-14 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2016-11-21 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2016-11-22 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2016-11-23 | 100 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2016-11-29 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2016-11-30 | 3,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2016-12-01 | 3,500 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2016-12-02 | 4,600 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2016-12-06 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2016-12-07 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2016-12-12 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2016-12-19 | 200 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2016-12-20 | 300 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2016-12-21 | 4,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2016-12-22 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2016-12-23 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2016-12-27 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2016-12-28 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2016-12-29 | 1,800 | 0.65 | 0.69 | 0.65 | 0.69 | 00:00:00 | | 2016-12-30 | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2017-01-02 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2017-01-03 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2017-01-04 | 100 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2017-01-05 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2017-01-06 | 100 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2017-01-09 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2017-01-10 | 1,700 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2017-01-11 | 500 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2017-01-12 | 100 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2017-01-13 | 600 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2017-01-16 | 100 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2017-01-17 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2017-01-18 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2017-01-19 | 400 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2017-01-20 | 2,000 | 0.67 | 0.67 | 0.61 | 0.61 | 00:00:00 | | 2017-01-23 | 200 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2017-01-24 | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2017-01-25 | 1,500 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2017-01-30 | 2,000 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2017-01-31 | 3,800 | 0.67 | 0.67 | 0.62 | 0.62 | 00:00:00 | | 2017-02-01 | 500 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2017-02-02 | 200 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2017-02-03 | 1,100 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2017-02-06 | 15,500 | 0.62 | 0.65 | 0.62 | 0.65 | 00:00:00 | | 2017-02-09 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2017-02-10 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2017-02-13 | 1,300 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2017-02-14 | 200 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2017-02-15 | 1,000 | 0.65 | 0.70 | 0.65 | 0.70 | 00:00:00 | | 2017-02-21 | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2017-02-22 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2017-02-23 | 200 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2017-02-24 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2017-02-28 | 400 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2017-03-01 | 1,000 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2017-03-06 | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2017-03-07 | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2017-03-08 | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2017-03-09 | 1,000 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2017-03-10 | 1,400 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2017-03-13 | 100 | 0.65 | 0.70 | 0.65 | 0.70 | 00:00:00 | | 2017-03-14 | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2017-03-15 | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2017-03-16 | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2017-03-17 | 100 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2017-03-21 | 100 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2017-03-22 | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2017-03-23 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2017-03-24 | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2017-04-03 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2017-04-06 | 100 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2017-04-07 | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2017-04-17 | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2017-04-18 | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
