|
 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 | | 2003-11-17 | 6,900 | 3.34 | 3.34 | 3.29 | 3.30 | 00:00:00 | | 2003-11-18 | 1,500 | 3.30 | 3.30 | 3.30 | 3.30 | 00:00:00 | | 2003-11-19 | 4,200 | 3.30 | 3.30 | 3.28 | 3.29 | 00:00:00 | | 2003-11-20 | 200 | 3.28 | 3.28 | 3.28 | 3.28 | 00:00:00 | | 2003-11-21 | 2,300 | 3.30 | 3.33 | 3.26 | 3.26 | 00:00:00 | | 2003-11-24 | 5,600 | 3.26 | 3.30 | 3.26 | 3.30 | 00:00:00 | | 2003-11-25 | 3,900 | 3.30 | 3.35 | 3.30 | 3.30 | 00:00:00 | | 2003-11-26 | 7,300 | 3.33 | 3.34 | 3.30 | 3.34 | 00:00:00 | | 2003-11-27 | 4,500 | 3.35 | 3.35 | 3.28 | 3.32 | 00:00:00 | | 2003-11-28 | 2,800 | 3.29 | 3.30 | 3.27 | 3.28 | 00:00:00 | | 2003-12-02 | 2,200 | 3.28 | 3.31 | 3.27 | 3.31 | 00:00:00 | | 2003-12-03 | 2,500 | 3.33 | 3.33 | 3.27 | 3.27 | 00:00:00 | | 2003-12-04 | 100 | 3.27 | 3.31 | 3.27 | 3.31 | 00:00:00 | | 2003-12-09 | 500 | 3.27 | 3.27 | 3.27 | 3.27 | 00:00:00 | | 2003-12-10 | 200 | 3.27 | 3.27 | 3.27 | 3.27 | 00:00:00 | | 2003-12-11 | 3,800 | 3.30 | 3.30 | 3.21 | 3.21 | 00:00:00 | | 2003-12-12 | 2,700 | 3.22 | 3.25 | 3.22 | 3.25 | 00:00:00 | | 2003-12-15 | 9,000 | 3.25 | 3.25 | 3.21 | 3.21 | 00:00:00 | | 2003-12-16 | 3,900 | 3.25 | 3.25 | 3.19 | 3.19 | 00:00:00 | | 2003-12-17 | 2,600 | 3.19 | 3.19 | 3.08 | 3.18 | 00:00:00 | | 2003-12-18 | 1,200 | 3.12 | 3.16 | 3.11 | 3.16 | 00:00:00 | | 2003-12-19 | 800 | 3.14 | 3.18 | 3.14 | 3.15 | 00:00:00 | | 2003-12-22 | 800 | 3.19 | 3.20 | 3.12 | 3.16 | 00:00:00 | | 2003-12-23 | 2,500 | 3.16 | 3.20 | 3.11 | 3.20 | 00:00:00 | | 2003-12-24 | 7,800 | 3.27 | 3.27 | 3.25 | 3.25 | 00:00:00 | | 2003-12-29 | 1,000 | 3.20 | 3.20 | 3.17 | 3.17 | 00:00:00 | | 2003-12-30 | 1,300 | 3.25 | 3.25 | 3.18 | 3.18 | 00:00:00 | | 2003-12-31 | 800 | 3.17 | 3.20 | 3.17 | 3.20 | 00:00:00 | | 2004-01-02 | 1,600 | 3.20 | 3.25 | 3.19 | 3.25 | 00:00:00 | | 2004-01-05 | 5,300 | 3.19 | 3.19 | 3.16 | 3.17 | 00:00:00 | | 2004-01-06 | 4,000 | 3.18 | 3.27 | 3.18 | 3.27 | 00:00:00 | | 2004-01-07 | 1,000 | 3.23 | 3.24 | 3.23 | 3.23 | 00:00:00 | | 2004-01-08 | 2,300 | 3.24 | 3.25 | 3.23 | 3.25 | 00:00:00 | | 2004-01-09 | 1,700 | 3.25 | 3.25 | 3.23 | 3.23 | 00:00:00 | | 2004-01-12 | 1,400 | 3.20 | 3.26 | 3.18 | 3.20 | 00:00:00 | | 2004-01-13 | 700 | 3.18 | 3.19 | 3.18 | 3.18 | 00:00:00 | | 2004-01-14 | 3,400 | 3.16 | 3.26 | 3.16 | 3.17 | 00:00:00 | | 2004-01-15 | 5,700 | 3.17 | 3.22 | 3.15 | 3.16 | 00:00:00 | | 2004-01-16 | 3,200 | 3.16 | 3.20 | 3.13 | 3.19 | 00:00:00 | | 2004-01-19 | 5,700 | 3.23 | 3.23 | 3.11 | 3.22 | 00:00:00 | | 2004-01-20 | 100 | 3.20 | 3.20 | 3.20 | 3.20 | 00:00:00 | | 2004-01-21 | 1,500 | 3.20 | 3.21 | 3.15 | 3.21 | 00:00:00 | | 2004-01-22 | 1,600 | 3.18 | 3.20 | 3.18 | 3.20 | 00:00:00 | | 2004-01-23 | 2,500 | 3.20 | 3.25 | 3.20 | 3.20 | 00:00:00 | | 2004-01-26 | 8,300 | 3.23 | 3.27 | 3.12 | 3.22 | 00:00:00 | | 2004-01-27 | 3,700 | 3.25 | 3.25 | 3.15 | 3.20 | 00:00:00 | | 2004-01-28 | 9,200 | 3.23 | 3.25 | 3.20 | 3.25 | 00:00:00 | | 2004-01-29 | 500 | 3.21 | 3.25 | 3.20 | 3.25 | 00:00:00 | | 2004-01-30 | 6,400 | 3.23 | 3.26 | 3.21 | 3.26 | 00:00:00 | | 2004-02-02 | 3,500 | 3.26 | 3.26 | 3.22 | 3.22 | 00:00:00 | | 2004-02-03 | 1,100 | 3.25 | 3.25 | 3.17 | 3.17 | 00:00:00 | | 2004-02-04 | 500 | 3.18 | 3.18 | 3.18 | 3.18 | 00:00:00 | | 2004-02-05 | 3,400 | 3.20 | 3.25 | 3.18 | 3.18 | 00:00:00 | | 2004-02-06 | 6,100 | 3.20 | 3.21 | 3.13 | 3.15 | 00:00:00 | | 2004-02-09 | 3,900 | 3.23 | 3.25 | 3.18 | 3.22 | 00:00:00 | | 2004-02-10 | 2,100 | 3.25 | 3.25 | 3.21 | 3.21 | 00:00:00 | | 2004-02-11 | 8,300 | 3.22 | 3.23 | 3.21 | 3.21 | 00:00:00 | | 2004-02-12 | 1,300 | 3.20 | 3.20 | 3.20 | 3.20 | 00:00:00 | | 2004-02-13 | 8,100 | 3.25 | 3.25 | 3.21 | 3.21 | 00:00:00 | | 2004-02-16 | 4,500 | 3.25 | 3.28 | 3.25 | 3.25 | 00:00:00 | | 2004-02-17 | 5,500 | 3.20 | 3.27 | 3.20 | 3.27 | 00:00:00 | | 2004-02-18 | 8,600 | 3.22 | 3.22 | 3.19 | 3.20 | 00:00:00 | | 2004-02-19 | 3,200 | 3.25 | 3.25 | 3.21 | 3.23 | 00:00:00 | | 2004-02-20 | 500 | 3.23 | 3.25 | 3.23 | 3.25 | 00:00:00 | | 2004-02-23 | 8,300 | 3.26 | 3.30 | 3.25 | 3.28 | 00:00:00 | | 2004-02-24 | 900 | 3.28 | 3.28 | 3.28 | 3.28 | 00:00:00 | | 2004-02-25 | 5,800 | 3.34 | 3.34 | 3.30 | 3.31 | 00:00:00 | | 2004-02-26 | 25,000 | 3.36 | 3.40 | 3.36 | 3.37 | 00:00:00 | | 2004-02-27 | 1,800 | 3.32 | 3.32 | 3.26 | 3.30 | 00:00:00 | | 2004-03-01 | 600 | 3.31 | 3.31 | 3.31 | 3.31 | 00:00:00 | | 2004-03-02 | 3,400 | 3.31 | 3.37 | 3.30 | 3.32 | 00:00:00 | | 2004-03-03 | 1,000 | 3.31 | 3.31 | 3.30 | 3.30 | 00:00:00 | | 2004-03-04 | 4,700 | 3.31 | 3.31 | 3.30 | 3.31 | 00:00:00 | | 2004-03-05 | 600 | 3.35 | 3.35 | 3.30 | 3.33 | 00:00:00 | | 2004-03-08 | 4,700 | 3.33 | 3.35 | 3.30 | 3.31 | 00:00:00 | | 2004-03-09 | 8,600 | 3.35 | 3.37 | 3.31 | 3.37 | 00:00:00 | | 2004-03-10 | 55,400 | 3.51 | 3.58 | 3.42 | 3.49 | 00:00:00 | | 2004-03-11 | 10,500 | 3.45 | 3.48 | 3.40 | 3.41 | 00:00:00 | | 2004-03-12 | 15,400 | 3.40 | 3.48 | 3.38 | 3.48 | 00:00:00 | | 2004-03-15 | 7,700 | 3.49 | 3.49 | 3.47 | 3.47 | 00:00:00 | | 2004-03-16 | 2,900 | 3.49 | 3.49 | 3.45 | 3.46 | 00:00:00 | | 2004-03-17 | 2,700 | 3.46 | 3.47 | 3.46 | 3.46 | 00:00:00 | | 2004-03-18 | 1,200 | 3.49 | 3.49 | 3.46 | 3.49 | 00:00:00 | | 2004-03-19 | 15,700 | 3.45 | 3.49 | 3.37 | 3.42 | 00:00:00 | | 2004-03-22 | 5,100 | 3.48 | 3.48 | 3.44 | 3.44 | 00:00:00 | | 2004-03-23 | 3,900 | 3.44 | 3.47 | 3.44 | 3.47 | 00:00:00 | | 2004-03-24 | 15,300 | 3.49 | 3.50 | 3.45 | 3.46 | 00:00:00 | | 2004-03-25 | 15,800 | 3.45 | 3.47 | 3.36 | 3.42 | 00:00:00 | | 2004-03-26 | 2,500 | 3.43 | 3.45 | 3.40 | 3.43 | 00:00:00 | | 2004-03-29 | 3,100 | 3.40 | 3.42 | 3.35 | 3.42 | 00:00:00 | | 2004-03-30 | 2,100 | 3.38 | 3.42 | 3.37 | 3.37 | 00:00:00 | | 2004-03-31 | 1,300 | 3.38 | 3.40 | 3.36 | 3.36 | 00:00:00 | | 2004-04-01 | 500 | 3.37 | 3.38 | 3.37 | 3.38 | 00:00:00 | | 2004-04-02 | 2,500 | 3.38 | 3.41 | 3.38 | 3.39 | 00:00:00 | | 2004-04-05 | 3,500 | 3.38 | 3.41 | 3.38 | 3.39 | 00:00:00 | | 2004-04-06 | 4,600 | 3.42 | 3.45 | 3.40 | 3.40 | 00:00:00 | | 2004-04-07 | 8,500 | 3.40 | 3.46 | 3.40 | 3.46 | 00:00:00 | | 2004-04-08 | 16,700 | 3.48 | 3.50 | 3.42 | 3.45 | 00:00:00 | | 2004-04-13 | 7,000 | 3.45 | 3.45 | 3.36 | 3.38 | 00:00:00 | | 2004-04-14 | 200 | 3.37 | 3.37 | 3.37 | 3.37 | 00:00:00 | | 2004-04-15 | 1,700 | 3.37 | 3.40 | 3.37 | 3.38 | 00:00:00 | | 2004-04-16 | 3,100 | 3.37 | 3.38 | 3.36 | 3.37 | 00:00:00 | | 2004-04-19 | 6,100 | 3.40 | 3.46 | 3.40 | 3.42 | 00:00:00 | | 2004-04-20 | 4,800 | 3.40 | 3.42 | 3.38 | 3.40 | 00:00:00 | | 2004-04-21 | 10,500 | 3.38 | 3.40 | 3.36 | 3.40 | 00:00:00 | | 2004-04-22 | 14,900 | 3.33 | 3.33 | 3.20 | 3.20 | 00:00:00 | | 2004-04-23 | 34,500 | 3.20 | 3.24 | 3.06 | 3.09 | 00:00:00 | | 2004-04-26 | 20,300 | 3.14 | 3.15 | 3.03 | 3.08 | 00:00:00 | | 2004-04-27 | 7,900 | 3.12 | 3.12 | 3.04 | 3.04 | 00:00:00 | | 2004-04-28 | 3,800 | 3.09 | 3.09 | 3.04 | 3.04 | 00:00:00 | | 2004-04-29 | 3,100 | 3.04 | 3.07 | 3.02 | 3.04 | 00:00:00 | | 2004-04-30 | 3,800 | 3.03 | 3.07 | 3.03 | 3.05 | 00:00:00 | | 2004-05-03 | 13,100 | 3.10 | 3.15 | 3.07 | 3.15 | 00:00:00 | | 2004-05-04 | 41,700 | 3.16 | 3.27 | 3.14 | 3.24 | 00:00:00 | | 2004-05-05 | 50,500 | 3.35 | 3.44 | 3.30 | 3.32 | 00:00:00 | | 2004-05-06 | 10,100 | 3.33 | 3.35 | 3.29 | 3.29 | 00:00:00 | | 2004-05-07 | 10,000 | 3.26 | 3.26 | 3.19 | 3.25 | 00:00:00 | | 2004-05-10 | 11,900 | 3.25 | 3.25 | 3.11 | 3.24 | 00:00:00 | | 2004-05-11 | 5,700 | 3.20 | 3.25 | 3.18 | 3.18 | 00:00:00 | | 2004-05-12 | 600 | 3.24 | 3.25 | 3.19 | 3.25 | 00:00:00 | | 2004-05-13 | 1,500 | 3.25 | 3.25 | 3.20 | 3.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
