|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-06-02 | 21,700 | 3.20 | 3.20 | 2.99 | 2.99 | 00:00:00 | | 2003-06-03 | 9,100 | 3.00 | 3.03 | 2.99 | 3.03 | 00:00:00 | | 2003-06-04 | 8,000 | 3.05 | 3.05 | 2.99 | 2.99 | 00:00:00 | | 2003-06-05 | 2,400 | 3.00 | 3.00 | 2.96 | 2.99 | 00:00:00 | | 2003-06-06 | 17,100 | 2.96 | 3.13 | 2.96 | 3.00 | 00:00:00 | | 2003-06-09 | 2,700 | 3.08 | 3.08 | 3.00 | 3.00 | 00:00:00 | | 2003-06-10 | 2,300 | 3.00 | 3.05 | 3.00 | 3.04 | 00:00:00 | | 2003-06-11 | 2,100 | 3.01 | 3.03 | 2.97 | 2.98 | 00:00:00 | | 2003-06-12 | 9,100 | 2.99 | 3.02 | 2.96 | 2.97 | 00:00:00 | | 2003-06-13 | 15,000 | 2.95 | 2.99 | 2.85 | 2.96 | 00:00:00 | | 2003-06-16 | 2,300 | 2.95 | 2.95 | 2.86 | 2.90 | 00:00:00 | | 2003-06-17 | 2,400 | 2.94 | 2.94 | 2.85 | 2.85 | 00:00:00 | | 2003-06-18 | 4,500 | 2.85 | 2.87 | 2.85 | 2.85 | 00:00:00 | | 2003-06-19 | 1,400 | 2.86 | 2.86 | 2.85 | 2.85 | 00:00:00 | | 2003-06-20 | 14,000 | 2.85 | 2.85 | 2.82 | 2.85 | 00:00:00 | | 2003-06-23 | 11,400 | 2.82 | 2.84 | 2.72 | 2.76 | 00:00:00 | | 2003-06-24 | 7,600 | 2.74 | 2.84 | 2.74 | 2.75 | 00:00:00 | | 2003-06-25 | 8,300 | 2.76 | 2.82 | 2.76 | 2.76 | 00:00:00 | | 2003-06-26 | 5,500 | 2.75 | 2.86 | 2.75 | 2.86 | 00:00:00 | | 2003-06-27 | 24,800 | 2.84 | 2.94 | 2.79 | 2.83 | 00:00:00 | | 2003-06-30 | 10,500 | 2.83 | 2.86 | 2.75 | 2.75 | 00:00:00 | | 2003-07-01 | 6,700 | 2.78 | 2.83 | 2.76 | 2.76 | 00:00:00 | | 2003-07-02 | 6,000 | 2.77 | 2.78 | 2.75 | 2.76 | 00:00:00 | | 2003-07-03 | 10,700 | 2.78 | 2.85 | 2.78 | 2.78 | 00:00:00 | | 2003-07-04 | 3,000 | 2.81 | 2.85 | 2.80 | 2.80 | 00:00:00 | | 2003-07-07 | 11,200 | 2.83 | 2.83 | 2.80 | 2.83 | 00:00:00 | | 2003-07-08 | 3,000 | 2.81 | 2.85 | 2.81 | 2.84 | 00:00:00 | | 2003-07-09 | 2,900 | 2.85 | 2.85 | 2.81 | 2.84 | 00:00:00 | | 2003-07-10 | 3,200 | 2.83 | 2.85 | 2.81 | 2.83 | 00:00:00 | | 2003-07-11 | 7,000 | 2.83 | 2.85 | 2.80 | 2.83 | 00:00:00 | | 2003-07-14 | 14,000 | 2.84 | 2.89 | 2.84 | 2.84 | 00:00:00 | | 2003-07-15 | 500 | 2.84 | 2.88 | 2.84 | 2.86 | 00:00:00 | | 2003-07-16 | 2,600 | 2.83 | 2.91 | 2.83 | 2.91 | 00:00:00 | | 2003-07-17 | 2,600 | 2.86 | 2.90 | 2.84 | 2.90 | 00:00:00 | | 2003-07-18 | 7,200 | 2.86 | 2.96 | 2.86 | 2.89 | 00:00:00 | | 2003-07-21 | 12,200 | 2.90 | 2.94 | 2.88 | 2.88 | 00:00:00 | | 2003-07-22 | 2,400 | 2.90 | 2.90 | 2.86 | 2.86 | 00:00:00 | | 2003-07-23 | 900 | 2.86 | 2.87 | 2.86 | 2.86 | 00:00:00 | | 2003-07-24 | 2,500 | 2.88 | 2.90 | 2.87 | 2.87 | 00:00:00 | | 2003-07-25 | 1,200 | 2.87 | 2.90 | 2.87 | 2.89 | 00:00:00 | | 2003-07-28 | 8,900 | 2.90 | 2.93 | 2.89 | 2.91 | 00:00:00 | | 2003-07-29 | 5,100 | 2.91 | 2.96 | 2.91 | 2.96 | 00:00:00 | | 2003-07-30 | 23,800 | 2.96 | 3.06 | 2.96 | 3.04 | 00:00:00 | | 2003-07-31 | 45,100 | 3.06 | 3.25 | 3.06 | 3.24 | 00:00:00 | | 2003-08-01 | 39,600 | 3.25 | 3.39 | 3.25 | 3.31 | 00:00:00 | | 2003-08-04 | 26,100 | 3.30 | 3.30 | 3.13 | 3.20 | 00:00:00 | | 2003-08-05 | 2,000 | 3.26 | 3.26 | 3.15 | 3.15 | 00:00:00 | | 2003-08-06 | 8,800 | 3.15 | 3.15 | 3.14 | 3.15 | 00:00:00 | | 2003-08-07 | 600 | 3.19 | 3.26 | 3.19 | 3.20 | 00:00:00 | | 2003-08-08 | 4,100 | 3.21 | 3.25 | 3.21 | 3.25 | 00:00:00 | | 2003-08-11 | 12,400 | 3.26 | 3.27 | 3.20 | 3.20 | 00:00:00 | | 2003-08-12 | 300 | 3.23 | 3.23 | 3.23 | 3.23 | 00:00:00 | | 2003-08-13 | 3,200 | 3.23 | 3.30 | 3.20 | 3.20 | 00:00:00 | | 2003-08-14 | 2,900 | 3.25 | 3.27 | 3.22 | 3.25 | 00:00:00 | | 2003-08-15 | 5,500 | 3.25 | 3.30 | 3.25 | 3.30 | 00:00:00 | | 2003-08-18 | 8,700 | 3.30 | 3.34 | 3.23 | 3.34 | 00:00:00 | | 2003-08-19 | 3,900 | 3.30 | 3.36 | 3.30 | 3.33 | 00:00:00 | | 2003-08-20 | 6,400 | 3.35 | 3.38 | 3.34 | 3.34 | 00:00:00 | | 2003-08-21 | 8,400 | 3.39 | 3.42 | 3.37 | 3.40 | 00:00:00 | | 2003-08-22 | 14,100 | 3.43 | 3.47 | 3.40 | 3.45 | 00:00:00 | | 2003-08-25 | 6,400 | 3.39 | 3.43 | 3.38 | 3.40 | 00:00:00 | | 2003-08-26 | 8,300 | 3.40 | 3.44 | 3.38 | 3.42 | 00:00:00 | | 2003-08-27 | 2,100 | 3.45 | 3.46 | 3.43 | 3.43 | 00:00:00 | | 2003-08-28 | 13,900 | 3.45 | 3.47 | 3.33 | 3.39 | 00:00:00 | | 2003-08-29 | 5,000 | 3.35 | 3.39 | 3.35 | 3.37 | 00:00:00 | | 2003-09-01 | 18,100 | 3.39 | 3.43 | 3.35 | 3.38 | 00:00:00 | | 2003-09-02 | 6,300 | 3.38 | 3.40 | 3.35 | 3.39 | 00:00:00 | | 2003-09-03 | 16,800 | 3.42 | 3.47 | 3.36 | 3.40 | 00:00:00 | | 2003-09-04 | 4,300 | 3.36 | 3.42 | 3.33 | 3.37 | 00:00:00 | | 2003-09-05 | 2,700 | 3.37 | 3.37 | 3.36 | 3.36 | 00:00:00 | | 2003-09-08 | 5,600 | 3.36 | 3.37 | 3.29 | 3.34 | 00:00:00 | | 2003-09-09 | 2,600 | 3.33 | 3.40 | 3.32 | 3.37 | 00:00:00 | | 2003-09-10 | 4,600 | 3.40 | 3.42 | 3.33 | 3.39 | 00:00:00 | | 2003-09-11 | 1,100 | 3.40 | 3.40 | 3.35 | 3.39 | 00:00:00 | | 2003-09-12 | 3,200 | 3.36 | 3.40 | 3.36 | 3.37 | 00:00:00 | | 2003-09-15 | 2,100 | 3.36 | 3.43 | 3.36 | 3.37 | 00:00:00 | | 2003-09-16 | 8,000 | 3.40 | 3.45 | 3.40 | 3.43 | 00:00:00 | | 2003-09-17 | 11,300 | 3.39 | 3.42 | 3.35 | 3.42 | 00:00:00 | | 2003-09-18 | 1,400 | 3.41 | 3.42 | 3.40 | 3.42 | 00:00:00 | | 2003-09-19 | 10,500 | 3.44 | 3.45 | 3.39 | 3.44 | 00:00:00 | | 2003-09-22 | 2,900 | 3.46 | 3.46 | 3.40 | 3.41 | 00:00:00 | | 2003-09-23 | 700 | 3.41 | 3.41 | 3.39 | 3.39 | 00:00:00 | | 2003-09-24 | 1,100 | 3.41 | 3.41 | 3.40 | 3.41 | 00:00:00 | | 2003-09-25 | 2,500 | 3.40 | 3.41 | 3.39 | 3.41 | 00:00:00 | | 2003-09-26 | 1,300 | 3.39 | 3.39 | 3.38 | 3.39 | 00:00:00 | | 2003-09-29 | 400 | 3.39 | 3.40 | 3.39 | 3.40 | 00:00:00 | | 2003-09-30 | 3,100 | 3.38 | 3.40 | 3.38 | 3.40 | 00:00:00 | | 2003-10-01 | 1,300 | 3.39 | 3.39 | 3.39 | 3.39 | 00:00:00 | | 2003-10-02 | 6,700 | 3.36 | 3.36 | 3.31 | 3.36 | 00:00:00 | | 2003-10-03 | 6,600 | 3.34 | 3.39 | 3.31 | 3.38 | 00:00:00 | | 2003-10-06 | 1,200 | 3.39 | 3.39 | 3.33 | 3.33 | 00:00:00 | | 2003-10-07 | 2,700 | 3.30 | 3.38 | 3.30 | 3.32 | 00:00:00 | | 2003-10-08 | 100 | 3.32 | 3.33 | 3.32 | 3.33 | 00:00:00 | | 2003-10-09 | 2,000 | 3.33 | 3.39 | 3.33 | 3.39 | 00:00:00 | | 2003-10-10 | 2,600 | 3.36 | 3.37 | 3.35 | 3.35 | 00:00:00 | | 2003-10-13 | 2,600 | 3.33 | 3.37 | 3.33 | 3.33 | 00:00:00 | | 2003-10-14 | 7,500 | 3.33 | 3.36 | 3.24 | 3.28 | 00:00:00 | | 2003-10-15 | 6,300 | 3.28 | 3.28 | 3.24 | 3.24 | 00:00:00 | | 2003-10-16 | 2,800 | 3.26 | 3.37 | 3.26 | 3.37 | 00:00:00 | | 2003-10-17 | 1,200 | 3.30 | 3.34 | 3.28 | 3.29 | 00:00:00 | | 2003-10-20 | 10,700 | 3.30 | 3.30 | 3.20 | 3.23 | 00:00:00 | | 2003-10-21 | 3,100 | 3.23 | 3.29 | 3.23 | 3.29 | 00:00:00 | | 2003-10-22 | 4,200 | 3.29 | 3.29 | 3.26 | 3.28 | 00:00:00 | | 2003-10-23 | 8,800 | 3.33 | 3.38 | 3.32 | 3.35 | 00:00:00 | | 2003-10-24 | 1,100 | 3.35 | 3.35 | 3.28 | 3.30 | 00:00:00 | | 2003-10-27 | 3,300 | 3.30 | 3.35 | 3.25 | 3.30 | 00:00:00 | | 2003-10-28 | 2,000 | 3.30 | 3.30 | 3.28 | 3.30 | 00:00:00 | | 2003-10-29 | 6,900 | 3.26 | 3.29 | 3.25 | 3.25 | 00:00:00 | | 2003-10-30 | 2,400 | 3.29 | 3.30 | 3.25 | 3.28 | 00:00:00 | | 2003-10-31 | 3,800 | 3.28 | 3.31 | 3.26 | 3.26 | 00:00:00 | | 2003-11-03 | 2,800 | 3.26 | 3.32 | 3.26 | 3.32 | 00:00:00 | | 2003-11-04 | 8,200 | 3.31 | 3.39 | 3.31 | 3.39 | 00:00:00 | | 2003-11-05 | 9,200 | 3.39 | 3.44 | 3.36 | 3.39 | 00:00:00 | | 2003-11-06 | 4,200 | 3.39 | 3.39 | 3.31 | 3.31 | 00:00:00 | | 2003-11-07 | 300 | 3.27 | 3.40 | 3.27 | 3.40 | 00:00:00 | | 2003-11-10 | 400 | 3.37 | 3.37 | 3.30 | 3.31 | 00:00:00 | | 2003-11-11 | 100 | 3.33 | 3.33 | 3.33 | 3.33 | 00:00:00 | | 2003-11-12 | 1,600 | 3.35 | 3.37 | 3.35 | 3.37 | 00:00:00 | | 2003-11-13 | 5,400 | 3.38 | 3.39 | 3.37 | 3.38 | 00:00:00 | | 2003-11-14 | 6,500 | 3.38 | 3.38 | 3.30 | 3.30 | 00:00:00 | | 2003-11-17 | 6,900 | 3.34 | 3.34 | 3.29 | 3.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
