|
 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 | | 2008-03-31 | 652,200 | 1.52 | 1.57 | 1.52 | 1.57 | 00:00:00 | | 2008-04-01 | 567,100 | 1.58 | 1.63 | 1.56 | 1.63 | 00:00:00 | | 2008-04-02 | 565,800 | 1.63 | 1.68 | 1.60 | 1.62 | 00:00:00 | | 2008-04-03 | 429,600 | 1.64 | 1.64 | 1.60 | 1.60 | 00:00:00 | | 2008-04-04 | 371,700 | 1.62 | 1.63 | 1.59 | 1.59 | 00:00:00 | | 2008-04-07 | 133,000 | 1.60 | 1.62 | 1.59 | 1.60 | 00:00:00 | | 2008-04-08 | 199,800 | 1.61 | 1.61 | 1.56 | 1.56 | 00:00:00 | | 2008-04-09 | 613,900 | 1.56 | 1.59 | 1.53 | 1.57 | 00:00:00 | | 2008-04-10 | 242,600 | 1.58 | 1.58 | 1.55 | 1.55 | 00:00:00 | | 2008-04-11 | 189,600 | 1.58 | 1.59 | 1.53 | 1.53 | 00:00:00 | | 2008-04-14 | 3,800,400 | 1.54 | 1.58 | 1.52 | 1.58 | 00:00:00 | | 2008-04-15 | 348,000 | 1.58 | 1.60 | 1.54 | 1.54 | 00:00:00 | | 2008-04-16 | 168,100 | 1.60 | 1.60 | 1.56 | 1.59 | 00:00:00 | | 2008-04-17 | 215,100 | 1.60 | 1.61 | 1.55 | 1.55 | 00:00:00 | | 2008-04-18 | 199,200 | 1.58 | 1.60 | 1.57 | 1.60 | 00:00:00 | | 2008-04-21 | 188,700 | 1.62 | 1.63 | 1.61 | 1.61 | 00:00:00 | | 2008-04-22 | 202,600 | 1.62 | 1.62 | 1.60 | 1.60 | 00:00:00 | | 2008-04-23 | 55,400 | 1.59 | 1.60 | 1.58 | 1.60 | 00:00:00 | | 2008-04-24 | 81,700 | 1.59 | 1.60 | 1.58 | 1.58 | 00:00:00 | | 2008-04-25 | 48,300 | 1.58 | 1.60 | 1.57 | 1.58 | 00:00:00 | | 2008-04-28 | 484,300 | 1.60 | 1.60 | 1.56 | 1.56 | 00:00:00 | | 2008-04-29 | 138,300 | 1.60 | 1.60 | 1.54 | 1.54 | 00:00:00 | | 2008-04-30 | 324,200 | 1.55 | 1.60 | 1.54 | 1.60 | 00:00:00 | | 2008-05-02 | 183,900 | 1.59 | 1.60 | 1.56 | 1.56 | 00:00:00 | | 2008-05-05 | 258,000 | 1.56 | 1.58 | 1.56 | 1.58 | 00:00:00 | | 2008-05-06 | 300,100 | 1.59 | 1.59 | 1.55 | 1.56 | 00:00:00 | | 2008-05-07 | 464,600 | 1.57 | 1.62 | 1.57 | 1.58 | 00:00:00 | | 2008-05-08 | 1,179,700 | 1.60 | 1.82 | 1.59 | 1.75 | 00:00:00 | | 2008-05-09 | 1,430,700 | 1.74 | 1.84 | 1.69 | 1.74 | 00:00:00 | | 2008-05-12 | 1,053,700 | 1.73 | 1.85 | 1.73 | 1.80 | 00:00:00 | | 2008-05-13 | 2,666,400 | 1.83 | 1.91 | 1.80 | 1.84 | 00:00:00 | | 2008-05-14 | 1,604,500 | 1.85 | 1.87 | 1.80 | 1.80 | 00:00:00 | | 2008-05-15 | 854,400 | 1.82 | 1.85 | 1.78 | 1.83 | 00:00:00 | | 2008-05-16 | 302,100 | 1.81 | 1.85 | 1.79 | 1.79 | 00:00:00 | | 2008-05-19 | 759,000 | 1.83 | 1.86 | 1.80 | 1.82 | 00:00:00 | | 2008-05-20 | 367,400 | 1.82 | 1.83 | 1.81 | 1.81 | 00:00:00 | | 2008-05-21 | 388,300 | 1.82 | 1.85 | 1.81 | 1.81 | 00:00:00 | | 2008-05-22 | 444,800 | 1.82 | 1.83 | 1.78 | 1.78 | 00:00:00 | | 2008-05-23 | 498,100 | 1.78 | 1.78 | 1.71 | 1.71 | 00:00:00 | | 2008-05-26 | 1,217,000 | 1.67 | 1.80 | 1.67 | 1.76 | 00:00:00 | | 2008-05-27 | 571,000 | 1.77 | 1.82 | 1.73 | 1.75 | 00:00:00 | | 2008-05-28 | 466,600 | 1.77 | 1.77 | 1.70 | 1.71 | 00:00:00 | | 2008-05-29 | 595,700 | 1.72 | 1.75 | 1.71 | 1.75 | 00:00:00 | | 2008-05-30 | 139,700 | 1.75 | 1.75 | 1.71 | 1.71 | 00:00:00 | | 2008-06-02 | 224,000 | 1.74 | 1.76 | 1.71 | 1.71 | 00:00:00 | | 2008-06-03 | 706,200 | 1.68 | 1.68 | 1.61 | 1.67 | 00:00:00 | | 2008-06-04 | 416,100 | 1.65 | 1.66 | 1.59 | 1.66 | 00:00:00 | | 2008-06-05 | 378,500 | 1.66 | 1.66 | 1.63 | 1.65 | 00:00:00 | | 2008-06-06 | 154,500 | 1.65 | 1.65 | 1.59 | 1.60 | 00:00:00 | | 2008-06-10 | 250,000 | 1.55 | 1.56 | 1.52 | 1.56 | 00:00:00 | | 2008-06-11 | 296,100 | 1.59 | 1.59 | 1.46 | 1.54 | 00:00:00 | | 2008-06-12 | 70,600 | 1.53 | 1.53 | 1.49 | 1.53 | 00:00:00 | | 2008-06-13 | 160,700 | 1.49 | 1.53 | 1.47 | 1.53 | 00:00:00 | | 2008-06-16 | 147,800 | 1.52 | 1.52 | 1.49 | 1.52 | 00:00:00 | | 2008-06-17 | 630,800 | 1.51 | 1.58 | 1.51 | 1.53 | 00:00:00 | | 2008-06-18 | 101,700 | 1.54 | 1.54 | 1.48 | 1.48 | 00:00:00 | | 2008-06-19 | 278,600 | 1.43 | 1.49 | 1.40 | 1.49 | 00:00:00 | | 2008-06-20 | 214,300 | 1.49 | 1.49 | 1.40 | 1.45 | 00:00:00 | | 2008-06-23 | 119,000 | 1.38 | 1.45 | 1.38 | 1.45 | 00:00:00 | | 2008-06-24 | 280,700 | 1.40 | 1.45 | 1.35 | 1.45 | 00:00:00 | | 2008-06-25 | 144,000 | 1.43 | 1.51 | 1.41 | 1.50 | 00:00:00 | | 2008-06-26 | 148,300 | 1.50 | 1.50 | 1.46 | 1.48 | 00:00:00 | | 2008-06-27 | 130,300 | 1.48 | 1.48 | 1.42 | 1.46 | 00:00:00 | | 2008-06-30 | 370,200 | 1.47 | 1.47 | 1.29 | 1.29 | 00:00:00 | | 2008-07-01 | 1,020,200 | 1.30 | 1.30 | 1.05 | 1.05 | 00:00:00 | | 2008-07-02 | 945,600 | 1.02 | 1.15 | 0.97 | 1.02 | 00:00:00 | | 2008-07-03 | 617,600 | 1.02 | 1.10 | 0.96 | 1.02 | 00:00:00 | | 2008-07-04 | 175,600 | 1.04 | 1.04 | 0.97 | 0.97 | 00:00:00 | | 2008-07-07 | 248,400 | 1.01 | 1.04 | 1.00 | 1.00 | 00:00:00 | | 2008-07-08 | 531,000 | 1.03 | 1.03 | 0.97 | 1.00 | 00:00:00 | | 2008-07-09 | 522,300 | 1.01 | 1.08 | 1.01 | 1.03 | 00:00:00 | | 2008-07-10 | 309,300 | 1.03 | 1.05 | 0.97 | 1.05 | 00:00:00 | | 2008-07-11 | 102,300 | 1.01 | 1.06 | 1.01 | 1.03 | 00:00:00 | | 2008-07-14 | 112,800 | 1.04 | 1.04 | 1.01 | 1.04 | 00:00:00 | | 2008-07-15 | 118,000 | 1.04 | 1.04 | 1.00 | 1.02 | 00:00:00 | | 2008-07-16 | 135,800 | 1.01 | 1.05 | 1.01 | 1.05 | 00:00:00 | | 2008-07-17 | 401,400 | 1.06 | 1.21 | 1.03 | 1.12 | 00:00:00 | | 2008-07-18 | 154,500 | 1.12 | 1.18 | 1.10 | 1.18 | 00:00:00 | | 2008-07-21 | 153,700 | 1.18 | 1.24 | 1.16 | 1.20 | 00:00:00 | | 2008-07-22 | 87,800 | 1.20 | 1.20 | 1.14 | 1.18 | 00:00:00 | | 2008-07-23 | 307,800 | 1.20 | 1.27 | 1.18 | 1.24 | 00:00:00 | | 2008-07-24 | 217,900 | 1.25 | 1.29 | 1.20 | 1.22 | 00:00:00 | | 2008-07-25 | 95,600 | 1.20 | 1.23 | 1.18 | 1.21 | 00:00:00 | | 2008-07-28 | 192,400 | 1.18 | 1.25 | 1.18 | 1.19 | 00:00:00 | | 2008-07-29 | 94,000 | 1.18 | 1.21 | 1.13 | 1.20 | 00:00:00 | | 2008-07-30 | 68,600 | 1.21 | 1.24 | 1.12 | 1.12 | 00:00:00 | | 2008-07-31 | 501,300 | 1.14 | 1.14 | 1.11 | 1.13 | 00:00:00 | | 2008-08-01 | 86,400 | 1.11 | 1.20 | 1.05 | 1.15 | 00:00:00 | | 2008-08-04 | 76,200 | 1.13 | 1.19 | 1.03 | 1.03 | 00:00:00 | | 2008-08-05 | 711,100 | 1.10 | 1.15 | 1.06 | 1.14 | 00:00:00 | | 2008-08-06 | 183,500 | 1.15 | 1.19 | 1.13 | 1.15 | 00:00:00 | | 2008-08-07 | 307,000 | 1.16 | 1.16 | 1.13 | 1.15 | 00:00:00 | | 2008-08-08 | 699,700 | 1.14 | 1.14 | 1.12 | 1.14 | 00:00:00 | | 2008-08-11 | 60,100 | 1.14 | 1.18 | 1.14 | 1.18 | 00:00:00 | | 2008-08-12 | 54,400 | 1.18 | 1.18 | 1.15 | 1.18 | 00:00:00 | | 2008-08-13 | 277,600 | 1.18 | 1.19 | 1.16 | 1.19 | 00:00:00 | | 2008-08-14 | 131,000 | 1.14 | 1.18 | 1.14 | 1.18 | 00:00:00 | | 2008-08-15 | 137,400 | 1.16 | 1.17 | 1.15 | 1.17 | 00:00:00 | | 2008-08-18 | 95,800 | 1.19 | 1.20 | 1.16 | 1.17 | 00:00:00 | | 2008-08-19 | 206,400 | 1.14 | 1.16 | 1.12 | 1.12 | 00:00:00 | | 2008-08-20 | 86,200 | 1.12 | 1.18 | 1.10 | 1.14 | 00:00:00 | | 2008-08-21 | 104,500 | 1.16 | 1.19 | 1.08 | 1.19 | 00:00:00 | | 2008-08-22 | 159,900 | 1.20 | 1.24 | 1.16 | 1.24 | 00:00:00 | | 2008-08-25 | 60,000 | 1.19 | 1.23 | 1.18 | 1.23 | 00:00:00 | | 2008-08-26 | 143,200 | 1.18 | 1.27 | 1.17 | 1.27 | 00:00:00 | | 2008-08-27 | 633,400 | 1.27 | 1.30 | 1.26 | 1.28 | 00:00:00 | | 2008-08-28 | 156,100 | 1.26 | 1.38 | 1.24 | 1.38 | 00:00:00 | | 2008-08-29 | 278,800 | 1.35 | 1.47 | 1.25 | 1.47 | 00:00:00 | | 2008-09-01 | 303,100 | 1.46 | 1.48 | 1.42 | 1.47 | 00:00:00 | | 2008-09-02 | 180,700 | 1.48 | 1.48 | 1.44 | 1.46 | 00:00:00 | | 2008-09-03 | 31,200 | 1.44 | 1.46 | 1.42 | 1.45 | 00:00:00 | | 2008-09-04 | 119,700 | 1.45 | 1.45 | 1.39 | 1.40 | 00:00:00 | | 2008-09-05 | 108,200 | 1.41 | 1.41 | 1.32 | 1.35 | 00:00:00 | | 2008-09-08 | 55,900 | 1.40 | 1.43 | 1.35 | 1.40 | 00:00:00 | | 2008-09-09 | 46,900 | 1.43 | 1.43 | 1.37 | 1.40 | 00:00:00 | | 2008-09-10 | 91,700 | 1.31 | 1.38 | 1.31 | 1.37 | 00:00:00 | | 2008-09-11 | 200,000 | 1.36 | 1.38 | 1.30 | 1.38 | 00:00:00 | | 2008-09-12 | 141,300 | 1.32 | 1.40 | 1.32 | 1.37 | 00:00:00 | | 2008-09-15 | 57,800 | 1.31 | 1.39 | 1.29 | 1.39 | 00:00:00 | | 2008-09-16 | 163,000 | 1.37 | 1.39 | 1.31 | 1.36 | 00:00:00 | | 2008-09-17 | 119,800 | 1.35 | 1.36 | 1.31 | 1.34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
