|
 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 2024-04-30 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-04-24 | 7,012,500 | 1.10 | 1.13 | 1.08 | 1.11 | 00:00:00 | | 2007-04-25 | 9,753,900 | 1.11 | 1.36 | 1.11 | 1.31 | 00:00:00 | | 2007-04-26 | 12,872,600 | 1.30 | 1.52 | 1.28 | 1.36 | 00:00:00 | | 2007-04-27 | 4,712,700 | 1.35 | 1.39 | 1.30 | 1.34 | 00:00:00 | | 2007-04-30 | 737,900 | 1.34 | 1.37 | 1.33 | 1.37 | 00:00:00 | | 2007-05-02 | 5,113,100 | 1.38 | 1.49 | 1.38 | 1.47 | 00:00:00 | | 2007-05-03 | 5,968,000 | 1.48 | 1.51 | 1.41 | 1.43 | 00:00:00 | | 2007-05-04 | 3,619,600 | 1.43 | 1.45 | 1.38 | 1.40 | 00:00:00 | | 2007-05-07 | 2,061,100 | 1.41 | 1.43 | 1.38 | 1.40 | 00:00:00 | | 2007-05-08 | 702,600 | 1.39 | 1.40 | 1.37 | 1.38 | 00:00:00 | | 2007-05-09 | 995,700 | 1.39 | 1.39 | 1.35 | 1.37 | 00:00:00 | | 2007-05-10 | 910,800 | 1.37 | 1.39 | 1.36 | 1.38 | 00:00:00 | | 2007-05-11 | 976,100 | 1.36 | 1.37 | 1.32 | 1.37 | 00:00:00 | | 2007-05-14 | 1,612,600 | 1.37 | 1.41 | 1.37 | 1.39 | 00:00:00 | | 2007-05-15 | 402,600 | 1.38 | 1.39 | 1.37 | 1.38 | 00:00:00 | | 2007-05-16 | 1,435,900 | 1.38 | 1.39 | 1.36 | 1.37 | 00:00:00 | | 2007-05-17 | 1,139,400 | 1.38 | 1.39 | 1.36 | 1.38 | 00:00:00 | | 2007-05-18 | 14,580,000 | 1.44 | 1.59 | 1.41 | 1.56 | 00:00:00 | | 2007-05-21 | 5,150,000 | 1.57 | 1.64 | 1.56 | 1.60 | 00:00:00 | | 2007-05-22 | 2,751,700 | 1.62 | 1.65 | 1.57 | 1.63 | 00:00:00 | | 2007-05-23 | 4,682,700 | 1.65 | 1.75 | 1.63 | 1.73 | 00:00:00 | | 2007-05-24 | 9,438,600 | 1.75 | 1.88 | 1.67 | 1.82 | 00:00:00 | | 2007-05-25 | 13,368,800 | 1.86 | 2.04 | 1.84 | 2.01 | 00:00:00 | | 2007-05-28 | 22,292,000 | 2.05 | 2.37 | 2.02 | 2.31 | 00:00:00 | | 2007-05-29 | 41,263,800 | 2.43 | 2.54 | 1.79 | 1.90 | 00:00:00 | | 2007-05-30 | 12,047,700 | 1.83 | 1.88 | 1.58 | 1.69 | 00:00:00 | | 2007-05-31 | 11,428,800 | 1.74 | 1.89 | 1.74 | 1.88 | 00:00:00 | | 2007-06-01 | 0 | 1.95 | 1.97 | 1.81 | 1.85 | 00:00:00 | | 2007-06-04 | 1,842,800 | 1.87 | 1.89 | 1.81 | 1.87 | 00:00:00 | | 2007-06-05 | 4,150,000 | 1.87 | 1.94 | 1.85 | 1.91 | 00:00:00 | | 2007-06-06 | 2,018,600 | 1.92 | 1.92 | 1.87 | 1.91 | 00:00:00 | | 2007-06-07 | 1,603,500 | 1.92 | 1.94 | 1.90 | 1.92 | 00:00:00 | | 2007-06-08 | 3,455,200 | 1.91 | 1.99 | 1.89 | 1.98 | 00:00:00 | | 2007-06-11 | 10,969,100 | 1.99 | 2.12 | 1.97 | 2.08 | 00:00:00 | | 2007-06-12 | 8,411,600 | 2.09 | 2.11 | 1.97 | 2.02 | 00:00:00 | | 2007-06-13 | 2,112,800 | 2.01 | 2.07 | 1.99 | 2.05 | 00:00:00 | | 2007-06-14 | 1,686,000 | 2.09 | 2.10 | 2.04 | 2.05 | 00:00:00 | | 2007-06-15 | 2,667,600 | 2.04 | 2.06 | 1.96 | 2.04 | 00:00:00 | | 2007-06-18 | 7,892,700 | 2.14 | 2.21 | 2.09 | 2.12 | 00:00:00 | | 2007-06-19 | 3,890,700 | 2.15 | 2.19 | 2.11 | 2.16 | 00:00:00 | | 2007-06-20 | 4,483,900 | 2.18 | 2.21 | 2.15 | 2.20 | 00:00:00 | | 2007-06-21 | 7,436,900 | 2.20 | 2.33 | 2.18 | 2.32 | 00:00:00 | | 2007-06-22 | 6,217,900 | 2.38 | 2.43 | 2.33 | 2.41 | 00:00:00 | | 2007-06-25 | 6,801,300 | 2.43 | 2.45 | 2.30 | 2.43 | 00:00:00 | | 2007-06-26 | 6,324,100 | 2.40 | 2.47 | 2.38 | 2.45 | 00:00:00 | | 2007-06-27 | 2,298,200 | 2.44 | 2.46 | 2.41 | 2.43 | 00:00:00 | | 2007-06-28 | 1,546,600 | 2.43 | 2.46 | 2.42 | 2.45 | 00:00:00 | | 2007-06-29 | 876,000 | 2.44 | 2.45 | 2.43 | 2.45 | 00:00:00 | | 2007-07-02 | 2,962,900 | 2.44 | 2.45 | 2.39 | 2.45 | 00:00:00 | | 2007-07-03 | 1,225,300 | 2.45 | 2.48 | 2.43 | 2.44 | 00:00:00 | | 2007-07-04 | 1,129,400 | 2.46 | 2.47 | 2.44 | 2.47 | 00:00:00 | | 2007-07-05 | 834,600 | 2.47 | 2.48 | 2.46 | 2.47 | 00:00:00 | | 2007-07-06 | 1,755,200 | 2.46 | 2.49 | 2.45 | 2.47 | 00:00:00 | | 2007-07-09 | 5,805,000 | 2.48 | 2.67 | 2.48 | 2.63 | 00:00:00 | | 2007-07-10 | 7,164,200 | 2.64 | 2.87 | 2.64 | 2.87 | 00:00:00 | | 2007-07-11 | 3,893,300 | 2.89 | 2.89 | 2.62 | 2.73 | 00:00:00 | | 2007-07-12 | 1,878,100 | 2.79 | 2.79 | 2.56 | 2.67 | 00:00:00 | | 2007-07-13 | 855,600 | 2.74 | 2.77 | 2.65 | 2.70 | 00:00:00 | | 2007-07-16 | 304,000 | 2.71 | 2.73 | 2.69 | 2.70 | 00:00:00 | | 2007-07-17 | 417,300 | 2.70 | 2.70 | 2.66 | 2.68 | 00:00:00 | | 2007-07-18 | 338,200 | 2.68 | 2.68 | 2.63 | 2.68 | 00:00:00 | | 2007-07-19 | 316,900 | 2.67 | 2.69 | 2.65 | 2.65 | 00:00:00 | | 2007-07-20 | 409,700 | 2.66 | 2.67 | 2.62 | 2.64 | 00:00:00 | | 2007-07-23 | 513,500 | 2.64 | 2.64 | 2.55 | 2.61 | 00:00:00 | | 2007-07-24 | 910,900 | 2.59 | 2.63 | 2.52 | 2.55 | 00:00:00 | | 2007-07-25 | 1,367,400 | 2.49 | 2.57 | 2.42 | 2.47 | 00:00:00 | | 2007-07-26 | 2,993,500 | 2.48 | 2.56 | 2.46 | 2.47 | 00:00:00 | | 2007-07-27 | 966,500 | 2.41 | 2.50 | 2.30 | 2.47 | 00:00:00 | | 2007-07-30 | 271,500 | 2.45 | 2.54 | 2.45 | 2.50 | 00:00:00 | | 2007-07-31 | 1,453,200 | 2.53 | 2.60 | 2.53 | 2.57 | 00:00:00 | | 2007-08-01 | 880,900 | 2.55 | 2.57 | 2.48 | 2.52 | 00:00:00 | | 2007-08-02 | 98,700 | 2.54 | 2.57 | 2.53 | 2.54 | 00:00:00 | | 2007-08-03 | 239,500 | 2.54 | 2.57 | 2.49 | 2.52 | 00:00:00 | | 2007-08-06 | 281,200 | 2.48 | 2.53 | 2.43 | 2.53 | 00:00:00 | | 2007-08-07 | 197,900 | 2.46 | 2.53 | 2.46 | 2.53 | 00:00:00 | | 2007-08-08 | 278,800 | 2.51 | 2.53 | 2.51 | 2.53 | 00:00:00 | | 2007-08-09 | 377,300 | 2.51 | 2.52 | 2.46 | 2.52 | 00:00:00 | | 2007-08-10 | 879,700 | 2.45 | 2.46 | 2.45 | 2.45 | 00:00:00 | | 2007-08-13 | 460,300 | 2.46 | 2.49 | 2.43 | 2.44 | 00:00:00 | | 2007-08-14 | 342,200 | 2.44 | 2.44 | 2.28 | 2.28 | 00:00:00 | | 2007-08-15 | 508,400 | 2.24 | 2.27 | 2.14 | 2.24 | 00:00:00 | | 2007-08-16 | 2,096,400 | 2.20 | 2.21 | 2.01 | 2.05 | 00:00:00 | | 2007-08-17 | 2,003,700 | 1.95 | 2.30 | 1.94 | 2.30 | 00:00:00 | | 2007-08-20 | 858,100 | 2.39 | 2.50 | 2.35 | 2.40 | 00:00:00 | | 2007-08-21 | 275,500 | 2.45 | 2.45 | 2.37 | 2.37 | 00:00:00 | | 2007-08-22 | 619,600 | 2.37 | 2.42 | 2.37 | 2.42 | 00:00:00 | | 2007-08-23 | 369,200 | 2.44 | 2.46 | 2.42 | 2.46 | 00:00:00 | | 2007-08-24 | 237,100 | 2.45 | 2.46 | 2.41 | 2.46 | 00:00:00 | | 2007-08-27 | 121,300 | 2.45 | 2.47 | 2.43 | 2.44 | 00:00:00 | | 2007-08-28 | 846,200 | 2.45 | 2.46 | 2.45 | 2.46 | 00:00:00 | | 2007-08-29 | 179,400 | 2.43 | 2.46 | 2.42 | 2.45 | 00:00:00 | | 2007-08-30 | 126,900 | 2.46 | 2.46 | 2.43 | 2.46 | 00:00:00 | | 2007-08-31 | 359,100 | 2.43 | 2.51 | 2.43 | 2.49 | 00:00:00 | | 2007-09-03 | 129,800 | 2.49 | 2.51 | 2.45 | 2.50 | 00:00:00 | | 2007-09-04 | 268,300 | 2.50 | 2.54 | 2.49 | 2.54 | 00:00:00 | | 2007-09-05 | 112,900 | 2.54 | 2.54 | 2.49 | 2.50 | 00:00:00 | | 2007-09-06 | 99,800 | 2.50 | 2.51 | 2.47 | 2.49 | 00:00:00 | | 2007-09-07 | 286,500 | 2.49 | 2.50 | 2.35 | 2.39 | 00:00:00 | | 2007-09-10 | 259,300 | 2.34 | 2.40 | 2.30 | 2.30 | 00:00:00 | | 2007-09-11 | 170,400 | 2.38 | 2.45 | 2.36 | 2.39 | 00:00:00 | | 2007-09-12 | 88,200 | 2.44 | 2.44 | 2.35 | 2.39 | 00:00:00 | | 2007-09-13 | 409,900 | 2.45 | 2.48 | 2.33 | 2.39 | 00:00:00 | | 2007-09-14 | 322,400 | 2.41 | 2.41 | 2.22 | 2.27 | 00:00:00 | | 2007-09-17 | 275,000 | 2.30 | 2.32 | 2.12 | 2.17 | 00:00:00 | | 2007-09-18 | 356,700 | 2.09 | 2.29 | 2.00 | 2.20 | 00:00:00 | | 2007-09-19 | 723,700 | 2.40 | 2.41 | 2.25 | 2.32 | 00:00:00 | | 2007-09-20 | 161,000 | 2.26 | 2.30 | 2.24 | 2.28 | 00:00:00 | | 2007-09-21 | 227,400 | 2.28 | 2.28 | 2.24 | 2.26 | 00:00:00 | | 2007-09-24 | 213,700 | 2.27 | 2.27 | 2.18 | 2.20 | 00:00:00 | | 2007-09-25 | 270,800 | 2.20 | 2.20 | 2.09 | 2.10 | 00:00:00 | | 2007-09-26 | 199,300 | 2.11 | 2.14 | 2.02 | 2.05 | 00:00:00 | | 2007-09-27 | 268,700 | 2.05 | 2.09 | 2.03 | 2.05 | 00:00:00 | | 2007-09-28 | 1,257,800 | 2.05 | 2.07 | 1.94 | 2.04 | 00:00:00 | | 2007-10-01 | 808,600 | 2.00 | 2.09 | 2.00 | 2.08 | 00:00:00 | | 2007-10-02 | 916,600 | 2.16 | 2.19 | 2.12 | 2.19 | 00:00:00 | | 2007-10-03 | 547,400 | 2.22 | 2.23 | 2.18 | 2.21 | 00:00:00 | | 2007-10-04 | 820,200 | 2.21 | 2.30 | 2.17 | 2.27 | 00:00:00 | | 2007-10-05 | 415,900 | 2.28 | 2.33 | 2.25 | 2.32 | 00:00:00 | | 2007-10-08 | 306,900 | 2.32 | 2.36 | 2.30 | 2.34 | 00:00:00 | | 2007-10-09 | 199,300 | 2.34 | 2.35 | 2.29 | 2.31 | 00:00:00 | | 2007-10-10 | 173,000 | 2.33 | 2.33 | 2.29 | 2.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
