|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-12-05 | 118 | 3.38 | 3.42 | 3.37 | 3.37 | 00:00:00 | | 2002-12-06 | 63 | 3.37 | 3.43 | 3.37 | 3.37 | 00:00:00 | | 2002-12-09 | 90 | 3.49 | 3.50 | 3.43 | 3.46 | 00:00:00 | | 2002-12-10 | 33 | 3.47 | 3.50 | 3.40 | 3.48 | 00:00:00 | | 2002-12-11 | 8 | 3.45 | 3.48 | 3.42 | 3.42 | 00:00:00 | | 2002-12-12 | 97 | 3.46 | 3.48 | 3.37 | 3.43 | 00:00:00 | | 2002-12-13 | 10 | 3.40 | 3.40 | 3.36 | 3.40 | 00:00:00 | | 2002-12-16 | 23 | 3.36 | 3.41 | 3.36 | 3.36 | 00:00:00 | | 2002-12-17 | 17 | 3.37 | 3.40 | 3.35 | 3.37 | 00:00:00 | | 2002-12-18 | 52 | 3.35 | 3.39 | 3.30 | 3.35 | 00:00:00 | | 2002-12-19 | 6 | 3.26 | 3.38 | 3.26 | 3.32 | 00:00:00 | | 2002-12-20 | 127 | 3.31 | 3.50 | 3.31 | 3.32 | 00:00:00 | | 2002-12-23 | 132 | 3.35 | 3.40 | 3.34 | 3.40 | 00:00:00 | | 2002-12-27 | 11 | 3.39 | 3.40 | 3.33 | 3.35 | 00:00:00 | | 2002-12-30 | 82 | 3.34 | 3.42 | 3.31 | 3.38 | 00:00:00 | | 2002-12-31 | 30 | 3.38 | 3.38 | 3.31 | 3.31 | 00:00:00 | | 2003-01-02 | 6,600 | 3.31 | 3.44 | 3.31 | 3.44 | 00:00:00 | | 2003-01-03 | 2,800 | 3.44 | 3.47 | 3.38 | 3.43 | 00:00:00 | | 2003-01-06 | 17,500 | 3.47 | 3.47 | 3.39 | 3.43 | 00:00:00 | | 2003-01-07 | 7,400 | 3.43 | 3.47 | 3.42 | 3.47 | 00:00:00 | | 2003-01-08 | 8,700 | 3.47 | 3.52 | 3.45 | 3.52 | 00:00:00 | | 2003-01-09 | 15,600 | 3.52 | 3.68 | 3.52 | 3.62 | 00:00:00 | | 2003-01-10 | 27,400 | 3.67 | 3.75 | 3.65 | 3.69 | 00:00:00 | | 2003-01-13 | 96,000 | 3.80 | 4.00 | 3.77 | 3.86 | 00:00:00 | | 2003-01-14 | 23,400 | 3.90 | 3.91 | 3.82 | 3.90 | 00:00:00 | | 2003-01-15 | 60,500 | 3.92 | 4.10 | 3.92 | 4.05 | 00:00:00 | | 2003-01-16 | 52,700 | 4.12 | 4.23 | 4.06 | 4.20 | 00:00:00 | | 2003-01-17 | 81,900 | 4.23 | 4.45 | 4.23 | 4.40 | 00:00:00 | | 2003-01-20 | 164,500 | 4.70 | 4.87 | 4.60 | 4.70 | 00:00:00 | | 2003-01-21 | 67,800 | 4.77 | 4.80 | 4.62 | 4.71 | 00:00:00 | | 2003-01-22 | 89,300 | 4.69 | 4.73 | 4.26 | 4.26 | 00:00:00 | | 2003-01-23 | 72,100 | 4.22 | 4.60 | 4.22 | 4.58 | 00:00:00 | | 2003-01-24 | 59,000 | 4.68 | 4.75 | 4.62 | 4.70 | 00:00:00 | | 2003-01-27 | 69,800 | 4.80 | 4.84 | 4.45 | 4.56 | 00:00:00 | | 2003-01-28 | 12,400 | 4.55 | 4.61 | 4.46 | 4.46 | 00:00:00 | | 2003-01-29 | 23,500 | 4.45 | 4.45 | 4.33 | 4.43 | 00:00:00 | | 2003-01-30 | 17,300 | 4.50 | 4.52 | 4.40 | 4.45 | 00:00:00 | | 2003-01-31 | 10,600 | 4.42 | 4.42 | 4.34 | 4.39 | 00:00:00 | | 2003-02-03 | 31,500 | 4.32 | 4.32 | 4.32 | 4.32 | 00:00:00 | | 2003-02-04 | 113,100 | 4.35 | 4.35 | 3.81 | 3.90 | 00:00:00 | | 2003-02-05 | 95,400 | 3.93 | 3.93 | 3.52 | 3.71 | 00:00:00 | | 2003-02-06 | 21,000 | 3.71 | 3.85 | 3.70 | 3.83 | 00:00:00 | | 2003-02-07 | 14,800 | 3.85 | 3.88 | 3.70 | 3.85 | 00:00:00 | | 2003-02-10 | 12,100 | 3.85 | 3.89 | 3.72 | 3.75 | 00:00:00 | | 2003-02-11 | 11,800 | 3.74 | 3.87 | 3.74 | 3.84 | 00:00:00 | | 2003-02-12 | 24,600 | 3.86 | 3.86 | 3.72 | 3.80 | 00:00:00 | | 2003-02-13 | 15,500 | 3.78 | 3.82 | 3.75 | 3.75 | 00:00:00 | | 2003-02-14 | 27,800 | 3.76 | 3.80 | 3.72 | 3.73 | 00:00:00 | | 2003-02-17 | 12,600 | 3.70 | 3.75 | 3.55 | 3.75 | 00:00:00 | | 2003-02-18 | 20,400 | 3.75 | 3.75 | 3.65 | 3.74 | 00:00:00 | | 2003-02-19 | 27,000 | 3.77 | 3.80 | 3.61 | 3.68 | 00:00:00 | | 2003-02-20 | 6,900 | 3.62 | 3.62 | 3.58 | 3.62 | 00:00:00 | | 2003-02-21 | 20,800 | 3.74 | 3.78 | 3.61 | 3.63 | 00:00:00 | | 2003-02-24 | 7,800 | 3.66 | 3.69 | 3.62 | 3.62 | 00:00:00 | | 2003-02-25 | 11,600 | 3.56 | 3.56 | 3.21 | 3.42 | 00:00:00 | | 2003-02-26 | 9,000 | 3.40 | 3.40 | 3.32 | 3.32 | 00:00:00 | | 2003-02-27 | 19,700 | 3.28 | 3.35 | 3.25 | 3.35 | 00:00:00 | | 2003-02-28 | 17,200 | 3.32 | 3.50 | 3.28 | 3.46 | 00:00:00 | | 2003-03-03 | 11,600 | 3.46 | 3.75 | 3.46 | 3.67 | 00:00:00 | | 2003-03-04 | 2,400 | 3.66 | 3.66 | 3.62 | 3.63 | 00:00:00 | | 2003-03-05 | 86,500 | 3.78 | 3.89 | 3.72 | 3.72 | 00:00:00 | | 2003-03-06 | 39,200 | 3.73 | 3.75 | 3.51 | 3.51 | 00:00:00 | | 2003-03-07 | 26,600 | 3.52 | 3.52 | 3.40 | 3.47 | 00:00:00 | | 2003-03-10 | 6,600 | 3.65 | 3.65 | 3.52 | 3.55 | 00:00:00 | | 2003-03-11 | 4,300 | 3.51 | 3.53 | 3.45 | 3.53 | 00:00:00 | | 2003-03-12 | 21,300 | 3.45 | 3.69 | 3.45 | 3.68 | 00:00:00 | | 2003-03-13 | 14,700 | 3.70 | 3.78 | 3.68 | 3.72 | 00:00:00 | | 2003-03-14 | 37,400 | 3.45 | 3.51 | 3.38 | 3.47 | 00:00:00 | | 2003-03-17 | 6,900 | 3.48 | 3.50 | 3.40 | 3.41 | 00:00:00 | | 2003-03-18 | 13,100 | 3.41 | 3.51 | 3.41 | 3.51 | 00:00:00 | | 2003-03-19 | 4,200 | 3.53 | 3.53 | 3.47 | 3.47 | 00:00:00 | | 2003-03-20 | 2,500 | 3.42 | 3.50 | 3.42 | 3.43 | 00:00:00 | | 2003-03-21 | 45,000 | 3.80 | 3.90 | 3.58 | 3.59 | 00:00:00 | | 2003-03-24 | 11,200 | 3.60 | 3.73 | 3.55 | 3.56 | 00:00:00 | | 2003-03-25 | 4,700 | 3.55 | 3.60 | 3.55 | 3.55 | 00:00:00 | | 2003-03-26 | 8,400 | 3.55 | 3.68 | 3.53 | 3.64 | 00:00:00 | | 2003-03-27 | 3,500 | 3.57 | 3.63 | 3.56 | 3.56 | 00:00:00 | | 2003-03-28 | 3,400 | 3.60 | 3.62 | 3.56 | 3.56 | 00:00:00 | | 2003-03-31 | 2,500 | 3.55 | 3.60 | 3.55 | 3.59 | 00:00:00 | | 2003-04-01 | 800 | 3.59 | 3.61 | 3.58 | 3.61 | 00:00:00 | | 2003-04-02 | 6,200 | 3.60 | 3.65 | 3.60 | 3.65 | 00:00:00 | | 2003-04-03 | 5,800 | 3.65 | 3.65 | 3.62 | 3.64 | 00:00:00 | | 2003-04-04 | 12,000 | 3.64 | 3.66 | 3.62 | 3.66 | 00:00:00 | | 2003-04-07 | 7,000 | 3.69 | 3.69 | 3.65 | 3.69 | 00:00:00 | | 2003-04-08 | 16,500 | 3.70 | 3.82 | 3.70 | 3.82 | 00:00:00 | | 2003-04-09 | 10,500 | 3.83 | 3.83 | 3.72 | 3.75 | 00:00:00 | | 2003-04-10 | 15,100 | 3.76 | 3.80 | 3.70 | 3.73 | 00:00:00 | | 2003-04-11 | 46,100 | 3.87 | 3.89 | 3.75 | 3.79 | 00:00:00 | | 2003-04-14 | 4,500 | 3.83 | 3.85 | 3.77 | 3.85 | 00:00:00 | | 2003-04-15 | 11,900 | 3.85 | 3.85 | 3.80 | 3.80 | 00:00:00 | | 2003-04-16 | 8,400 | 3.84 | 3.84 | 3.80 | 3.81 | 00:00:00 | | 2003-04-17 | 8,900 | 3.82 | 3.84 | 3.81 | 3.84 | 00:00:00 | | 2003-04-22 | 14,600 | 3.85 | 3.87 | 3.81 | 3.87 | 00:00:00 | | 2003-04-23 | 50,400 | 3.87 | 4.06 | 3.87 | 4.05 | 00:00:00 | | 2003-04-24 | 53,000 | 4.05 | 4.21 | 4.05 | 4.21 | 00:00:00 | | 2003-04-25 | 12,900 | 4.28 | 4.28 | 4.00 | 4.01 | 00:00:00 | | 2003-04-28 | 37,200 | 3.93 | 4.10 | 3.83 | 3.90 | 00:00:00 | | 2003-04-29 | 54,900 | 3.86 | 3.89 | 3.74 | 3.77 | 00:00:00 | | 2003-04-30 | 7,400 | 3.79 | 3.85 | 3.77 | 3.77 | 00:00:00 | | 2003-05-02 | 21,100 | 3.77 | 3.94 | 3.77 | 3.91 | 00:00:00 | | 2003-05-05 | 79,700 | 4.00 | 4.00 | 3.67 | 3.67 | 00:00:00 | | 2003-05-06 | 19,000 | 3.68 | 3.75 | 3.63 | 3.68 | 00:00:00 | | 2003-05-07 | 14,200 | 3.73 | 3.78 | 3.68 | 3.78 | 00:00:00 | | 2003-05-08 | 12,800 | 3.80 | 3.89 | 3.80 | 3.82 | 00:00:00 | | 2003-05-09 | 21,400 | 3.90 | 3.94 | 3.86 | 3.91 | 00:00:00 | | 2003-05-12 | 15,000 | 3.93 | 3.94 | 3.86 | 3.90 | 00:00:00 | | 2003-05-13 | 8,800 | 3.90 | 3.94 | 3.90 | 3.94 | 00:00:00 | | 2003-05-14 | 4,400 | 3.94 | 3.94 | 3.88 | 3.93 | 00:00:00 | | 2003-05-15 | 14,500 | 3.94 | 3.94 | 3.75 | 3.81 | 00:00:00 | | 2003-05-16 | 5,100 | 3.87 | 3.87 | 3.84 | 3.86 | 00:00:00 | | 2003-05-19 | 13,500 | 3.92 | 3.94 | 3.87 | 3.90 | 00:00:00 | | 2003-05-20 | 40,900 | 3.88 | 3.90 | 3.79 | 3.84 | 00:00:00 | | 2003-05-21 | 91,400 | 3.76 | 3.83 | 3.61 | 3.74 | 00:00:00 | | 2003-05-22 | 112,700 | 3.77 | 3.83 | 3.50 | 3.60 | 00:00:00 | | 2003-05-23 | 57,900 | 3.52 | 3.53 | 3.27 | 3.35 | 00:00:00 | | 2003-05-26 | 40,500 | 3.34 | 3.34 | 3.06 | 3.10 | 00:00:00 | | 2003-05-27 | 71,800 | 3.09 | 3.09 | 2.80 | 2.82 | 00:00:00 | | 2003-05-28 | 27,600 | 2.83 | 2.94 | 2.82 | 2.94 | 00:00:00 | | 2003-05-29 | 44,000 | 2.96 | 3.10 | 2.96 | 3.10 | 00:00:00 | | 2003-05-30 | 36,000 | 3.10 | 3.25 | 3.10 | 3.15 | 00:00:00 | | 2003-06-02 | 21,700 | 3.20 | 3.20 | 2.99 | 2.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
