|
 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 | | 2007-10-10 | 173,000 | 2.33 | 2.33 | 2.29 | 2.31 | 00:00:00 | | 2007-10-11 | 613,500 | 2.31 | 2.42 | 2.30 | 2.38 | 00:00:00 | | 2007-10-12 | 321,900 | 2.34 | 2.36 | 2.30 | 2.36 | 00:00:00 | | 2007-10-15 | 55,900 | 2.35 | 2.35 | 2.31 | 2.32 | 00:00:00 | | 2007-10-16 | 474,600 | 2.30 | 2.30 | 2.15 | 2.27 | 00:00:00 | | 2007-10-17 | 298,300 | 2.27 | 2.32 | 2.27 | 2.28 | 00:00:00 | | 2007-10-18 | 198,500 | 2.30 | 2.30 | 2.25 | 2.27 | 00:00:00 | | 2007-10-19 | 3,319,600 | 2.27 | 2.53 | 2.27 | 2.50 | 00:00:00 | | 2007-10-22 | 1,582,600 | 2.28 | 2.50 | 2.34 | 2.41 | 00:00:00 | | 2007-10-23 | 802,600 | 2.48 | 2.48 | 2.39 | 2.41 | 00:00:00 | | 2007-10-24 | 419,000 | 2.41 | 2.43 | 2.30 | 2.31 | 00:00:00 | | 2007-10-25 | 260,100 | 2.35 | 2.38 | 2.32 | 2.35 | 00:00:00 | | 2007-10-26 | 149,200 | 2.35 | 2.38 | 2.30 | 2.34 | 00:00:00 | | 2007-10-29 | 139,200 | 2.31 | 2.36 | 2.31 | 2.35 | 00:00:00 | | 2007-10-30 | 74,500 | 2.35 | 2.36 | 2.33 | 2.34 | 00:00:00 | | 2007-10-31 | 281,200 | 2.33 | 2.34 | 2.28 | 2.34 | 00:00:00 | | 2007-11-01 | 65,000 | 2.35 | 2.35 | 2.32 | 2.33 | 00:00:00 | | 2007-11-02 | 110,000 | 2.31 | 2.33 | 2.30 | 2.31 | 00:00:00 | | 2007-11-05 | 47,200 | 2.31 | 2.33 | 2.30 | 2.32 | 00:00:00 | | 2007-11-06 | 69,700 | 2.32 | 2.35 | 2.32 | 2.33 | 00:00:00 | | 2007-11-07 | 94,100 | 2.34 | 2.34 | 2.31 | 2.34 | 00:00:00 | | 2007-11-08 | 108,200 | 2.31 | 2.33 | 2.28 | 2.33 | 00:00:00 | | 2007-11-09 | 648,600 | 2.35 | 2.35 | 2.26 | 2.29 | 00:00:00 | | 2007-11-12 | 80,500 | 2.29 | 2.30 | 2.26 | 2.27 | 00:00:00 | | 2007-11-13 | 94,300 | 2.26 | 2.28 | 2.25 | 2.25 | 00:00:00 | | 2007-11-14 | 106,000 | 2.28 | 2.29 | 2.25 | 2.29 | 00:00:00 | | 2007-11-15 | 150,800 | 2.28 | 2.28 | 2.21 | 2.25 | 00:00:00 | | 2007-11-16 | 143,900 | 2.23 | 2.24 | 2.18 | 2.22 | 00:00:00 | | 2007-11-19 | 74,800 | 2.20 | 2.22 | 2.13 | 2.13 | 00:00:00 | | 2007-11-20 | 444,600 | 2.12 | 2.29 | 2.05 | 2.15 | 00:00:00 | | 2007-11-21 | 353,200 | 2.15 | 2.16 | 2.10 | 2.10 | 00:00:00 | | 2007-11-22 | 140,600 | 2.10 | 2.20 | 2.10 | 2.18 | 00:00:00 | | 2007-11-23 | 102,500 | 2.18 | 2.21 | 2.14 | 2.20 | 00:00:00 | | 2007-11-26 | 236,200 | 2.20 | 2.24 | 2.19 | 2.20 | 00:00:00 | | 2007-11-27 | 135,900 | 2.20 | 2.20 | 2.15 | 2.18 | 00:00:00 | | 2007-11-28 | 241,000 | 2.18 | 2.19 | 2.14 | 2.17 | 00:00:00 | | 2007-11-29 | 184,000 | 2.17 | 2.19 | 2.15 | 2.16 | 00:00:00 | | 2007-11-30 | 398,200 | 2.16 | 2.16 | 2.13 | 2.15 | 00:00:00 | | 2007-12-03 | 57,200 | 2.12 | 2.16 | 2.12 | 2.15 | 00:00:00 | | 2007-12-04 | 56,500 | 2.13 | 2.15 | 2.12 | 2.14 | 00:00:00 | | 2007-12-05 | 78,600 | 2.14 | 2.16 | 2.13 | 2.14 | 00:00:00 | | 2007-12-06 | 237,900 | 2.14 | 2.14 | 2.11 | 2.12 | 00:00:00 | | 2007-12-07 | 786,300 | 2.12 | 2.16 | 2.12 | 2.15 | 00:00:00 | | 2007-12-10 | 192,000 | 2.15 | 2.15 | 2.12 | 2.15 | 00:00:00 | | 2007-12-11 | 112,900 | 2.15 | 2.15 | 2.12 | 2.12 | 00:00:00 | | 2007-12-12 | 287,100 | 2.12 | 2.13 | 2.06 | 2.11 | 00:00:00 | | 2007-12-13 | 236,700 | 2.07 | 2.12 | 2.07 | 2.11 | 00:00:00 | | 2007-12-14 | 101,500 | 2.09 | 2.10 | 2.06 | 2.10 | 00:00:00 | | 2007-12-17 | 152,700 | 2.10 | 2.11 | 2.06 | 2.11 | 00:00:00 | | 2007-12-18 | 45,900 | 2.09 | 2.09 | 2.07 | 2.09 | 00:00:00 | | 2007-12-19 | 89,600 | 2.09 | 2.10 | 2.07 | 2.09 | 00:00:00 | | 2007-12-20 | 102,600 | 2.10 | 2.10 | 2.05 | 2.09 | 00:00:00 | | 2007-12-21 | 135,800 | 2.06 | 2.11 | 2.06 | 2.11 | 00:00:00 | | 2007-12-24 | 3,100 | 2.11 | 2.11 | 2.08 | 2.08 | 00:00:00 | | 2007-12-27 | 56,100 | 2.08 | 2.11 | 2.06 | 2.06 | 00:00:00 | | 2007-12-28 | 138,700 | 2.03 | 2.10 | 2.03 | 2.08 | 00:00:00 | | 2007-12-31 | 77,100 | 2.08 | 2.09 | 2.03 | 2.07 | 00:00:00 | | 2008-01-02 | 124,900 | 2.04 | 2.08 | 2.04 | 2.08 | 00:00:00 | | 2008-01-03 | 228,700 | 2.09 | 2.09 | 2.03 | 2.06 | 00:00:00 | | 2008-01-04 | 710,000 | 2.08 | 2.17 | 2.05 | 2.13 | 00:00:00 | | 2008-01-07 | 226,900 | 2.14 | 2.14 | 2.07 | 2.13 | 00:00:00 | | 2008-01-08 | 103,400 | 2.12 | 2.14 | 2.08 | 2.08 | 00:00:00 | | 2008-01-09 | 124,100 | 2.08 | 2.10 | 2.07 | 2.09 | 00:00:00 | | 2008-01-10 | 171,400 | 2.08 | 2.09 | 2.03 | 2.03 | 00:00:00 | | 2008-01-11 | 215,900 | 2.02 | 2.06 | 1.95 | 2.00 | 00:00:00 | | 2008-01-14 | 514,500 | 1.86 | 2.04 | 1.86 | 2.00 | 00:00:00 | | 2008-01-15 | 368,600 | 2.00 | 2.03 | 1.90 | 1.90 | 00:00:00 | | 2008-01-16 | 105,800 | 1.90 | 1.90 | 1.76 | 1.79 | 00:00:00 | | 2008-01-17 | 327,900 | 1.78 | 1.88 | 1.77 | 1.77 | 00:00:00 | | 2008-01-18 | 92,100 | 1.77 | 1.78 | 1.70 | 1.70 | 00:00:00 | | 2008-01-21 | 282,200 | 1.70 | 1.70 | 1.45 | 1.45 | 00:00:00 | | 2008-01-22 | 561,700 | 1.44 | 1.48 | 1.20 | 1.45 | 00:00:00 | | 2008-01-23 | 398,900 | 1.50 | 1.56 | 1.37 | 1.35 | 00:00:00 | | 2008-01-24 | 513,400 | 1.43 | 1.50 | 1.40 | 1.47 | 00:00:00 | | 2008-01-25 | 395,300 | 1.50 | 1.53 | 1.49 | 1.49 | 00:00:00 | | 2008-01-28 | 91,200 | 1.42 | 1.50 | 1.41 | 1.50 | 00:00:00 | | 2008-01-29 | 281,700 | 1.52 | 1.60 | 1.51 | 1.60 | 00:00:00 | | 2008-01-30 | 456,900 | 1.80 | 1.80 | 1.66 | 1.73 | 00:00:00 | | 2008-01-31 | 319,100 | 1.73 | 1.74 | 1.65 | 1.69 | 00:00:00 | | 2008-02-01 | 345,100 | 1.70 | 1.74 | 1.68 | 1.74 | 00:00:00 | | 2008-02-04 | 443,500 | 1.74 | 1.86 | 1.72 | 1.86 | 00:00:00 | | 2008-02-05 | 605,200 | 1.91 | 1.95 | 1.85 | 1.87 | 00:00:00 | | 2008-02-06 | 574,000 | 1.80 | 1.91 | 1.76 | 1.82 | 00:00:00 | | 2008-02-07 | 1,216,300 | 1.82 | 1.85 | 1.75 | 1.81 | 00:00:00 | | 2008-02-08 | 770,300 | 1.81 | 1.83 | 1.72 | 1.76 | 00:00:00 | | 2008-02-11 | 400,700 | 1.73 | 1.73 | 1.63 | 1.67 | 00:00:00 | | 2008-02-12 | 316,700 | 1.67 | 1.71 | 1.55 | 1.70 | 00:00:00 | | 2008-02-13 | 188,700 | 1.70 | 1.71 | 1.65 | 1.68 | 00:00:00 | | 2008-02-14 | 138,300 | 1.71 | 1.75 | 1.67 | 1.67 | 00:00:00 | | 2008-02-15 | 58,000 | 1.68 | 1.70 | 1.60 | 1.60 | 00:00:00 | | 2008-02-18 | 123,900 | 1.64 | 1.70 | 1.61 | 1.64 | 00:00:00 | | 2008-02-19 | 291,800 | 1.70 | 1.75 | 1.65 | 1.65 | 00:00:00 | | 2008-02-20 | 161,300 | 1.61 | 1.66 | 1.61 | 1.61 | 00:00:00 | | 2008-02-21 | 362,000 | 1.65 | 1.70 | 1.62 | 1.62 | 00:00:00 | | 2008-02-22 | 349,800 | 1.63 | 1.64 | 1.62 | 1.62 | 00:00:00 | | 2008-02-25 | 84,600 | 1.65 | 1.65 | 1.62 | 1.63 | 00:00:00 | | 2008-02-26 | 224,900 | 1.63 | 1.63 | 1.61 | 1.61 | 00:00:00 | | 2008-02-27 | 109,500 | 1.61 | 1.62 | 1.58 | 1.58 | 00:00:00 | | 2008-02-28 | 158,400 | 1.63 | 1.63 | 1.57 | 1.57 | 00:00:00 | | 2008-02-29 | 143,600 | 1.57 | 1.59 | 1.56 | 1.59 | 00:00:00 | | 2008-03-03 | 77,200 | 1.59 | 1.59 | 1.53 | 1.53 | 00:00:00 | | 2008-03-04 | 32,800 | 1.55 | 1.57 | 1.51 | 1.51 | 00:00:00 | | 2008-03-05 | 508,300 | 1.53 | 1.57 | 1.51 | 1.57 | 00:00:00 | | 2008-03-06 | 92,200 | 1.58 | 1.58 | 1.53 | 1.55 | 00:00:00 | | 2008-03-07 | 208,600 | 1.53 | 1.53 | 1.46 | 1.46 | 00:00:00 | | 2008-03-10 | 838,500 | 1.47 | 1.59 | 1.45 | 1.45 | 00:00:00 | | 2008-03-11 | 591,300 | 1.49 | 1.57 | 1.47 | 1.47 | 00:00:00 | | 2008-03-12 | 305,200 | 1.52 | 1.52 | 1.47 | 1.47 | 00:00:00 | | 2008-03-13 | 328,400 | 1.47 | 1.48 | 1.41 | 1.46 | 00:00:00 | | 2008-03-14 | 331,300 | 1.48 | 1.49 | 1.45 | 1.46 | 00:00:00 | | 2008-03-17 | 144,200 | 1.42 | 1.45 | 1.41 | 1.41 | 00:00:00 | | 2008-03-18 | 133,100 | 1.41 | 1.46 | 1.41 | 1.43 | 00:00:00 | | 2008-03-19 | 160,800 | 1.46 | 1.46 | 1.42 | 1.42 | 00:00:00 | | 2008-03-20 | 256,600 | 1.42 | 1.46 | 1.41 | 1.46 | 00:00:00 | | 2008-03-21 | 0 | 1.46 | 1.46 | 1.46 | 1.46 | 00:00:00 | | 2008-03-24 | 0 | 1.46 | 1.46 | 1.46 | 1.46 | 00:00:00 | | 2008-03-25 | 447,500 | 1.46 | 1.51 | 1.46 | 1.49 | 00:00:00 | | 2008-03-26 | 329,500 | 1.50 | 1.50 | 1.45 | 1.45 | 00:00:00 | | 2008-03-27 | 154,100 | 1.46 | 1.50 | 1.46 | 1.48 | 00:00:00 | | 2008-03-28 | 243,700 | 1.50 | 1.51 | 1.48 | 1.50 | 00:00:00 | | 2008-03-31 | 652,200 | 1.52 | 1.57 | 1.52 | 1.57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
