|
Soares da Costa - Sociedade Construtora - [Ticker: SCOAE.LS] | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | Variation | N/A (N/A) | Open | 0.00 | High | 0.00 | Low | 0.00 | Volume | 0 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 0.00 | 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 | SCOAE.LS quotes from 2000-01-01 to 2024-03-19 | | Date | Volume | Open | High | Low | Close | Time | 2001-09-24 | 419 | 0.41 | 0.41 | 0.40 | 0.41 | 00:00:00 | 2001-09-25 | 598 | 0.41 | 0.42 | 0.40 | 0.41 | 00:00:00 | 2001-09-26 | 3,860 | 0.41 | 0.42 | 0.40 | 0.40 | 00:00:00 | 2001-09-27 | 932 | 0.41 | 0.42 | 0.40 | 0.41 | 00:00:00 | 2001-09-28 | 660 | 0.41 | 0.42 | 0.40 | 0.41 | 00:00:00 | 2001-10-01 | 337 | 0.41 | 0.42 | 0.40 | 0.41 | 00:00:00 | 2001-10-02 | 444 | 0.41 | 0.42 | 0.41 | 0.41 | 00:00:00 | 2001-10-03 | 2,881 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2001-10-08 | 407 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2001-10-09 | 30 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | 2001-10-10 | 305 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | 2001-10-11 | 2,811 | 0.41 | 0.44 | 0.40 | 0.41 | 00:00:00 | 2001-10-12 | 75 | 0.41 | 0.42 | 0.41 | 0.42 | 00:00:00 | 2001-10-15 | 146 | 0.41 | 0.42 | 0.41 | 0.41 | 00:00:00 | 2001-10-16 | 815 | 0.41 | 0.43 | 0.41 | 0.42 | 00:00:00 | 2001-10-17 | 282 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | 2001-10-18 | 95 | 0.41 | 0.42 | 0.41 | 0.42 | 00:00:00 | 2001-10-19 | 2,158 | 0.41 | 0.44 | 0.41 | 0.43 | 00:00:00 | 2001-10-22 | 2,048 | 0.44 | 0.45 | 0.43 | 0.43 | 00:00:00 | 2001-10-23 | 6,432 | 0.43 | 0.45 | 0.43 | 0.43 | 00:00:00 | 2001-10-24 | 1,159 | 0.44 | 0.44 | 0.43 | 0.43 | 00:00:00 | 2001-10-25 | 1,249 | 0.43 | 0.43 | 0.40 | 0.41 | 00:00:00 | 2001-10-26 | 3,147 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | 2001-10-29 | 2,912 | 0.40 | 0.42 | 0.40 | 0.41 | 00:00:00 | 2001-10-30 | 1,883 | 0.41 | 0.42 | 0.40 | 0.41 | 00:00:00 | 2001-10-31 | 4,155 | 0.41 | 0.43 | 0.41 | 0.42 | 00:00:00 | 2001-11-02 | 214 | 0.43 | 0.43 | 0.41 | 0.41 | 00:00:00 | 2001-11-05 | 99 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2001-11-06 | 218 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | 2001-11-07 | 453 | 0.41 | 0.41 | 0.40 | 0.41 | 00:00:00 | 2001-11-08 | 1,161 | 0.42 | 0.43 | 0.41 | 0.42 | 00:00:00 | 2001-11-09 | 500 | 0.42 | 0.42 | 0.41 | 0.42 | 00:00:00 | 2001-11-12 | 624 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | 2001-11-13 | 37 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2001-11-14 | 166 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2001-11-15 | 185 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2001-11-16 | 179 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2001-11-19 | 325 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2001-11-20 | 151 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | 2001-11-21 | 405 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | 2001-11-22 | 178 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2001-11-23 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2001-11-26 | 1,133 | 0.41 | 0.42 | 0.41 | 0.42 | 00:00:00 | 2001-11-27 | 991 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2001-11-28 | 5,316 | 0.42 | 0.42 | 0.41 | 0.42 | 00:00:00 | 2001-11-29 | 125 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | 2001-11-30 | 6,585 | 0.41 | 0.44 | 0.41 | 0.42 | 00:00:00 | 2001-12-03 | 352 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | 2001-12-04 | 7,640 | 0.42 | 0.43 | 0.41 | 0.42 | 00:00:00 | 2001-12-05 | 1,122 | 0.42 | 0.43 | 0.42 | 0.42 | 00:00:00 | 2001-12-06 | 1,926 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2001-12-07 | 477 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2001-12-10 | 470 | 0.42 | 0.43 | 0.42 | 0.42 | 00:00:00 | 2001-12-11 | 1,342 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | 2001-12-12 | 42 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | 2001-12-13 | 905 | 0.42 | 0.42 | 0.41 | 0.42 | 00:00:00 | 2001-12-14 | 226 | 0.41 | 0.42 | 0.41 | 0.41 | 00:00:00 | 2001-12-17 | 115 | 0.41 | 0.42 | 0.41 | 0.41 | 00:00:00 | 2001-12-18 | 212 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | 2001-12-20 | 665 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2001-12-21 | 286 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2001-12-27 | 61 | 0.41 | 0.42 | 0.41 | 0.42 | 00:00:00 | 2001-12-28 | 67 | 0.42 | 0.42 | 0.41 | 0.42 | 00:00:00 | 2002-01-02 | 4 | 0.41 | 0.42 | 0.41 | 0.42 | 00:00:00 | 2002-01-03 | 178 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2002-01-04 | 325 | 0.41 | 0.42 | 0.41 | 0.41 | 00:00:00 | 2002-01-07 | 237 | 0.41 | 0.42 | 0.41 | 0.41 | 00:00:00 | 2002-01-08 | 55 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | 2002-01-09 | 250 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2002-01-10 | 290 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2002-01-11 | 205 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2002-01-14 | 1,063 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | 2002-01-15 | 445 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | 2002-01-16 | 65 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2002-01-17 | 707 | 0.41 | 0.42 | 0.41 | 0.41 | 00:00:00 | 2002-01-18 | 883 | 0.41 | 0.42 | 0.41 | 0.41 | 00:00:00 | 2002-01-21 | 35 | 0.41 | 0.42 | 0.41 | 0.41 | 00:00:00 | 2002-01-22 | 17 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | 2002-01-23 | 2 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2002-01-24 | 25 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2002-01-25 | 5 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2002-01-28 | 20 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2002-01-29 | 595 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2002-01-30 | 155 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | 2002-01-31 | 220 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2002-02-01 | 101 | 0.41 | 0.41 | 0.40 | 0.41 | 00:00:00 | 2002-02-04 | 50 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2002-02-05 | 137 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2002-02-06 | 195 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2002-02-07 | 130 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2002-02-08 | 64 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2002-02-11 | 110 | 0.40 | 0.40 | 0.39 | 0.40 | 00:00:00 | 2002-02-13 | 291 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2002-02-14 | 123 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2002-02-15 | 193 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2002-02-18 | 167 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2002-02-19 | 236 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | 2002-02-20 | 338 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | 2002-02-22 | 540 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | 2002-02-25 | 430 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2002-02-26 | 244 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2002-02-27 | 77 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2002-02-28 | 73 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2002-03-01 | 474 | 0.41 | 0.42 | 0.41 | 0.42 | 00:00:00 | 2002-03-04 | 80 | 0.41 | 0.42 | 0.41 | 0.42 | 00:00:00 | 2002-03-05 | 96 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | 2002-03-06 | 231 | 0.41 | 0.42 | 0.41 | 0.42 | 00:00:00 | 2002-03-07 | 90 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | 2002-03-08 | 75 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2002-03-11 | 265 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2002-03-12 | 1,183 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2002-03-13 | 11 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2002-03-14 | 341 | 0.41 | 0.41 | 0.40 | 0.41 | 00:00:00 | 2002-03-15 | 51 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2002-03-18 | 150 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2002-03-19 | 131 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2002-03-20 | 81 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2002-03-21 | 6 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2002-03-22 | 3 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2002-03-25 | 262 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2002-03-26 | 130 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|