|
 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 | | 2008-09-17 | 119,800 | 1.35 | 1.36 | 1.31 | 1.34 | 00:00:00 | | 2008-09-18 | 166,600 | 1.29 | 1.35 | 1.28 | 1.35 | 00:00:00 | | 2008-09-19 | 120,800 | 1.34 | 1.36 | 1.33 | 1.35 | 00:00:00 | | 2008-09-22 | 136,200 | 1.39 | 1.39 | 1.32 | 1.35 | 00:00:00 | | 2008-09-23 | 111,200 | 1.35 | 1.35 | 1.31 | 1.35 | 00:00:00 | | 2008-09-24 | 82,200 | 1.35 | 1.35 | 1.32 | 1.35 | 00:00:00 | | 2008-09-25 | 44,900 | 1.35 | 1.36 | 1.32 | 1.36 | 00:00:00 | | 2008-09-26 | 621,500 | 1.36 | 1.38 | 1.32 | 1.34 | 00:00:00 | | 2008-09-29 | 234,600 | 1.33 | 1.33 | 1.23 | 1.28 | 00:00:00 | | 2008-09-30 | 357,100 | 1.20 | 1.28 | 1.17 | 1.28 | 00:00:00 | | 2008-10-01 | 50,900 | 1.28 | 1.28 | 1.25 | 1.25 | 00:00:00 | | 2008-10-02 | 30,600 | 1.26 | 1.26 | 1.21 | 1.21 | 00:00:00 | | 2008-10-03 | 92,000 | 1.20 | 1.25 | 1.14 | 1.25 | 00:00:00 | | 2008-10-06 | 192,700 | 1.17 | 1.27 | 1.06 | 1.27 | 00:00:00 | | 2008-10-07 | 250,500 | 1.20 | 1.25 | 1.14 | 1.15 | 00:00:00 | | 2008-10-08 | 263,600 | 1.09 | 1.16 | 1.01 | 1.16 | 00:00:00 | | 2008-10-09 | 130,200 | 1.15 | 1.18 | 1.09 | 1.14 | 00:00:00 | | 2008-10-10 | 94,300 | 1.08 | 1.08 | 1.03 | 1.03 | 00:00:00 | | 2008-10-13 | 332,300 | 1.07 | 1.12 | 1.06 | 1.08 | 00:00:00 | | 2008-10-14 | 494,200 | 1.12 | 1.18 | 1.05 | 1.12 | 00:00:00 | | 2008-10-15 | 238,200 | 1.08 | 1.09 | 1.03 | 1.07 | 00:00:00 | | 2008-10-16 | 336,300 | 1.00 | 1.03 | 1.00 | 1.02 | 00:00:00 | | 2008-10-17 | 203,900 | 1.03 | 1.05 | 1.01 | 1.02 | 00:00:00 | | 2008-10-20 | 90,600 | 1.03 | 1.03 | 0.99 | 1.01 | 00:00:00 | | 2008-10-21 | 204,000 | 1.02 | 1.02 | 0.98 | 1.01 | 00:00:00 | | 2008-10-22 | 49,900 | 0.99 | 0.99 | 0.96 | 0.96 | 00:00:00 | | 2008-10-23 | 288,400 | 0.98 | 0.98 | 0.86 | 0.95 | 00:00:00 | | 2008-10-24 | 178,400 | 0.89 | 0.93 | 0.86 | 0.89 | 00:00:00 | | 2008-10-27 | 227,900 | 0.92 | 0.92 | 0.85 | 0.88 | 00:00:00 | | 2008-10-28 | 241,700 | 0.88 | 0.91 | 0.86 | 0.86 | 00:00:00 | | 2008-10-29 | 221,500 | 0.90 | 0.90 | 0.86 | 0.88 | 00:00:00 | | 2008-10-30 | 170,400 | 0.89 | 0.89 | 0.85 | 0.86 | 00:00:00 | | 2008-10-31 | 203,500 | 0.87 | 0.88 | 0.86 | 0.88 | 00:00:00 | | 2008-11-03 | 143,500 | 0.88 | 0.89 | 0.87 | 0.89 | 00:00:00 | | 2008-11-04 | 363,700 | 0.89 | 0.93 | 0.89 | 0.93 | 00:00:00 | | 2008-11-05 | 188,600 | 0.93 | 0.94 | 0.90 | 0.90 | 00:00:00 | | 2008-11-06 | 128,100 | 0.89 | 0.90 | 0.88 | 0.89 | 00:00:00 | | 2008-11-07 | 83,300 | 0.89 | 0.90 | 0.88 | 0.88 | 00:00:00 | | 2008-11-10 | 83,900 | 0.92 | 0.93 | 0.89 | 0.89 | 00:00:00 | | 2008-11-11 | 73,200 | 0.86 | 0.89 | 0.84 | 0.87 | 00:00:00 | | 2008-11-12 | 126,700 | 0.87 | 0.88 | 0.84 | 0.88 | 00:00:00 | | 2008-11-13 | 104,300 | 0.88 | 0.88 | 0.82 | 0.82 | 00:00:00 | | 2008-11-14 | 272,700 | 0.84 | 0.85 | 0.79 | 0.81 | 00:00:00 | | 2008-11-17 | 62,700 | 0.80 | 0.82 | 0.77 | 0.77 | 00:00:00 | | 2008-11-18 | 630,100 | 0.75 | 0.75 | 0.70 | 0.70 | 00:00:00 | | 2008-11-19 | 419,900 | 0.71 | 0.71 | 0.63 | 0.64 | 00:00:00 | | 2008-11-20 | 361,100 | 0.64 | 0.66 | 0.60 | 0.66 | 00:00:00 | | 2008-11-21 | 276,100 | 0.66 | 0.67 | 0.61 | 0.65 | 00:00:00 | | 2008-11-24 | 1,265,900 | 0.68 | 0.76 | 0.66 | 0.69 | 00:00:00 | | 2008-11-25 | 451,300 | 0.71 | 0.71 | 0.64 | 0.69 | 00:00:00 | | 2008-11-26 | 49,400 | 0.68 | 0.69 | 0.66 | 0.67 | 00:00:00 | | 2008-11-27 | 210,400 | 0.67 | 0.68 | 0.64 | 0.66 | 00:00:00 | | 2008-11-28 | 304,100 | 0.66 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2008-12-01 | 76,800 | 0.65 | 0.66 | 0.62 | 0.62 | 00:00:00 | | 2008-12-02 | 453,300 | 0.62 | 0.63 | 0.59 | 0.60 | 00:00:00 | | 2008-12-03 | 113,600 | 0.61 | 0.62 | 0.60 | 0.61 | 00:00:00 | | 2008-12-04 | 214,700 | 0.61 | 0.63 | 0.58 | 0.59 | 00:00:00 | | 2008-12-05 | 222,600 | 0.59 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2008-12-08 | 150,300 | 0.60 | 0.61 | 0.59 | 0.60 | 00:00:00 | | 2008-12-09 | 66,700 | 0.60 | 0.61 | 0.59 | 0.60 | 00:00:00 | | 2008-12-10 | 143,900 | 0.60 | 0.61 | 0.59 | 0.60 | 00:00:00 | | 2008-12-11 | 93,900 | 0.60 | 0.61 | 0.59 | 0.59 | 00:00:00 | | 2008-12-12 | 160,000 | 0.59 | 0.62 | 0.58 | 0.59 | 00:00:00 | | 2008-12-15 | 271,500 | 0.62 | 0.63 | 0.58 | 0.59 | 00:00:00 | | 2008-12-16 | 99,600 | 0.59 | 0.59 | 0.58 | 0.59 | 00:00:00 | | 2008-12-17 | 110,200 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2008-12-18 | 69,700 | 0.57 | 0.59 | 0.57 | 0.58 | 00:00:00 | | 2008-12-19 | 92,700 | 0.59 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2008-12-22 | 49,100 | 0.58 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2008-12-23 | 174,200 | 0.60 | 0.63 | 0.60 | 0.61 | 00:00:00 | | 2008-12-24 | 61,500 | 0.62 | 0.64 | 0.60 | 0.60 | 00:00:00 | | 2008-12-29 | 1,606,500 | 0.61 | 0.63 | 0.61 | 0.62 | 00:00:00 | | 2008-12-30 | 241,000 | 0.63 | 0.65 | 0.63 | 0.64 | 00:00:00 | | 2008-12-31 | 332,000 | 0.65 | 0.66 | 0.63 | 0.63 | 00:00:00 | | 2009-01-02 | 235,500 | 0.65 | 0.65 | 0.61 | 0.62 | 00:00:00 | | 2009-01-05 | 584,900 | 0.62 | 0.62 | 0.60 | 0.60 | 00:00:00 | | 2009-01-06 | 799,100 | 0.60 | 0.63 | 0.60 | 0.61 | 00:00:00 | | 2009-01-07 | 282,500 | 0.62 | 0.62 | 0.59 | 0.59 | 00:00:00 | | 2009-01-08 | 179,400 | 0.60 | 0.60 | 0.59 | 0.59 | 00:00:00 | | 2009-01-09 | 91,100 | 0.60 | 0.61 | 0.59 | 0.59 | 00:00:00 | | 2009-01-12 | 33,400 | 0.60 | 0.60 | 0.59 | 0.59 | 00:00:00 | | 2009-01-13 | 61,700 | 0.60 | 0.61 | 0.59 | 0.59 | 00:00:00 | | 2009-01-14 | 243,400 | 0.60 | 0.61 | 0.58 | 0.58 | 00:00:00 | | 2009-01-15 | 193,600 | 0.58 | 0.59 | 0.58 | 0.58 | 00:00:00 | | 2009-01-16 | 145,200 | 0.58 | 0.59 | 0.58 | 0.59 | 00:00:00 | | 2009-01-19 | 65,900 | 0.59 | 0.59 | 0.58 | 0.58 | 00:00:00 | | 2009-01-20 | 282,200 | 0.57 | 0.58 | 0.56 | 0.58 | 00:00:00 | | 2009-01-21 | 122,700 | 0.58 | 0.59 | 0.57 | 0.57 | 00:00:00 | | 2009-01-22 | 72,800 | 0.59 | 0.59 | 0.57 | 0.59 | 00:00:00 | | 2009-01-23 | 53,500 | 0.59 | 0.59 | 0.57 | 0.58 | 00:00:00 | | 2009-01-26 | 30,100 | 0.58 | 0.58 | 0.57 | 0.58 | 00:00:00 | | 2009-01-27 | 44,500 | 0.59 | 0.59 | 0.58 | 0.59 | 00:00:00 | | 2009-01-28 | 151,300 | 0.59 | 0.59 | 0.58 | 0.59 | 00:00:00 | | 2009-01-29 | 363,900 | 0.59 | 0.59 | 0.57 | 0.58 | 00:00:00 | | 2009-01-30 | 42,600 | 0.57 | 0.58 | 0.56 | 0.58 | 00:00:00 | | 2009-02-02 | 44,700 | 0.58 | 0.58 | 0.56 | 0.57 | 00:00:00 | | 2009-02-03 | 181,000 | 0.57 | 0.57 | 0.56 | 0.56 | 00:00:00 | | 2009-02-04 | 68,400 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2009-02-05 | 136,100 | 0.56 | 0.56 | 0.53 | 0.55 | 00:00:00 | | 2009-02-06 | 335,700 | 0.54 | 0.57 | 0.52 | 0.56 | 00:00:00 | | 2009-02-09 | 62,900 | 0.57 | 0.57 | 0.55 | 0.56 | 00:00:00 | | 2009-02-10 | 774,900 | 0.56 | 0.61 | 0.56 | 0.57 | 00:00:00 | | 2009-02-11 | 273,300 | 0.57 | 0.59 | 0.57 | 0.57 | 00:00:00 | | 2009-02-12 | 60,500 | 0.58 | 0.58 | 0.56 | 0.57 | 00:00:00 | | 2009-02-13 | 207,100 | 0.56 | 0.59 | 0.56 | 0.59 | 00:00:00 | | 2009-02-16 | 118,800 | 0.58 | 0.59 | 0.57 | 0.59 | 00:00:00 | | 2009-02-17 | 179,100 | 0.59 | 0.59 | 0.55 | 0.59 | 00:00:00 | | 2009-02-18 | 75,500 | 0.58 | 0.59 | 0.57 | 0.59 | 00:00:00 | | 2009-02-19 | 35,000 | 0.59 | 0.59 | 0.57 | 0.58 | 00:00:00 | | 2009-02-20 | 62,100 | 0.57 | 0.57 | 0.55 | 0.57 | 00:00:00 | | 2009-02-23 | 18,500 | 0.57 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2009-02-24 | 32,000 | 0.56 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2009-02-25 | 25,200 | 0.58 | 0.58 | 0.56 | 0.58 | 00:00:00 | | 2009-02-26 | 19,400 | 0.58 | 0.58 | 0.57 | 0.58 | 00:00:00 | | 2009-02-27 | 35,700 | 0.58 | 0.58 | 0.56 | 0.57 | 00:00:00 | | 2009-03-02 | 42,400 | 0.56 | 0.57 | 0.56 | 0.57 | 00:00:00 | | 2009-03-03 | 59,600 | 0.57 | 0.57 | 0.55 | 0.57 | 00:00:00 | | 2009-03-04 | 36,300 | 0.57 | 0.57 | 0.55 | 0.57 | 00:00:00 | | 2009-03-05 | 12,400 | 0.57 | 0.57 | 0.55 | 0.56 | 00:00:00 | | 2009-03-06 | 32,600 | 0.57 | 0.57 | 0.55 | 0.57 | 00:00:00 | | 2009-03-09 | 90,600 | 0.55 | 0.57 | 0.55 | 0.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
