|
 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 | | 2009-03-09 | 90,600 | 0.55 | 0.57 | 0.55 | 0.56 | 00:00:00 | | 2009-03-10 | 172,100 | 0.55 | 0.57 | 0.54 | 0.57 | 00:00:00 | | 2009-03-11 | 312,700 | 0.56 | 0.56 | 0.54 | 0.54 | 00:00:00 | | 2009-03-12 | 67,500 | 0.54 | 0.54 | 0.53 | 0.53 | 00:00:00 | | 2009-03-13 | 159,700 | 0.54 | 0.54 | 0.52 | 0.52 | 00:00:00 | | 2009-03-16 | 395,300 | 0.53 | 0.54 | 0.52 | 0.52 | 00:00:00 | | 2009-03-17 | 373,700 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2009-03-18 | 336,600 | 0.50 | 0.50 | 0.48 | 0.49 | 00:00:00 | | 2009-03-19 | 283,400 | 0.49 | 0.52 | 0.49 | 0.51 | 00:00:00 | | 2009-03-20 | 23,900 | 0.51 | 0.52 | 0.50 | 0.52 | 00:00:00 | | 2009-03-23 | 70,200 | 0.51 | 0.52 | 0.50 | 0.52 | 00:00:00 | | 2009-03-24 | 198,900 | 0.52 | 0.53 | 0.50 | 0.51 | 00:00:00 | | 2009-03-25 | 98,300 | 0.50 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2009-03-26 | 83,400 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2009-03-27 | 578,100 | 0.51 | 0.54 | 0.51 | 0.54 | 00:00:00 | | 2009-03-30 | 103,600 | 0.54 | 0.54 | 0.51 | 0.52 | 00:00:00 | | 2009-03-31 | 139,800 | 0.52 | 0.53 | 0.51 | 0.52 | 00:00:00 | | 2009-04-01 | 274,100 | 0.51 | 0.52 | 0.50 | 0.51 | 00:00:00 | | 2009-04-02 | 1,217,900 | 0.52 | 0.53 | 0.50 | 0.51 | 00:00:00 | | 2009-04-03 | 1,697,900 | 0.51 | 0.56 | 0.51 | 0.54 | 00:00:00 | | 2009-04-06 | 2,440,500 | 0.55 | 0.57 | 0.54 | 0.55 | 00:00:00 | | 2009-04-07 | 683,900 | 0.55 | 0.55 | 0.51 | 0.52 | 00:00:00 | | 2009-04-08 | 546,500 | 0.52 | 0.54 | 0.52 | 0.53 | 00:00:00 | | 2009-04-09 | 356,200 | 0.54 | 0.55 | 0.53 | 0.54 | 00:00:00 | | 2009-04-14 | 1,077,600 | 0.55 | 0.59 | 0.54 | 0.58 | 00:00:00 | | 2009-04-15 | 382,000 | 0.56 | 0.58 | 0.56 | 0.58 | 00:00:00 | | 2009-04-16 | 1,078,000 | 0.58 | 0.61 | 0.58 | 0.60 | 00:00:00 | | 2009-04-17 | 1,612,600 | 0.62 | 0.67 | 0.61 | 0.65 | 00:00:00 | | 2009-04-20 | 989,700 | 0.65 | 0.67 | 0.62 | 0.65 | 00:00:00 | | 2009-04-21 | 2,347,000 | 0.64 | 0.71 | 0.64 | 0.71 | 00:00:00 | | 2009-04-22 | 2,221,800 | 0.71 | 0.73 | 0.70 | 0.71 | 00:00:00 | | 2009-04-23 | 2,947,800 | 0.72 | 0.77 | 0.71 | 0.76 | 00:00:00 | | 2009-04-24 | 2,234,200 | 0.77 | 0.81 | 0.76 | 0.80 | 00:00:00 | | 2009-04-27 | 1,123,000 | 0.80 | 0.83 | 0.78 | 0.82 | 00:00:00 | | 2009-04-28 | 1,705,300 | 0.81 | 0.81 | 0.76 | 0.78 | 00:00:00 | | 2009-04-29 | 992,400 | 0.79 | 0.80 | 0.77 | 0.78 | 00:00:00 | | 2009-04-30 | 2,010,400 | 0.78 | 0.81 | 0.77 | 0.80 | 00:00:00 | | 2009-05-04 | 1,426,200 | 0.81 | 0.87 | 0.81 | 0.86 | 00:00:00 | | 2009-05-05 | 2,196,700 | 0.87 | 0.94 | 0.87 | 0.89 | 00:00:00 | | 2009-05-06 | 1,958,400 | 0.90 | 0.96 | 0.90 | 0.95 | 00:00:00 | | 2009-05-07 | 3,737,600 | 0.96 | 1.06 | 0.96 | 0.98 | 00:00:00 | | 2009-05-08 | 1,111,700 | 0.98 | 1.03 | 0.98 | 1.01 | 00:00:00 | | 2009-05-11 | 858,400 | 1.02 | 1.03 | 0.99 | 1.01 | 00:00:00 | | 2009-05-12 | 1,674,200 | 1.00 | 1.01 | 0.90 | 0.90 | 00:00:00 | | 2009-05-13 | 1,007,200 | 0.90 | 0.94 | 0.87 | 0.90 | 00:00:00 | | 2009-05-14 | 1,068,400 | 0.91 | 0.92 | 0.84 | 0.91 | 00:00:00 | | 2009-05-15 | 704,200 | 0.94 | 0.94 | 0.91 | 0.94 | 00:00:00 | | 2009-05-18 | 2,064,900 | 0.92 | 0.96 | 0.91 | 0.95 | 00:00:00 | | 2009-05-19 | 2,477,400 | 0.96 | 1.00 | 0.96 | 0.97 | 00:00:00 | | 2009-05-20 | 2,292,700 | 0.98 | 1.00 | 0.96 | 0.98 | 00:00:00 | | 2009-05-21 | 762,700 | 0.98 | 0.98 | 0.96 | 0.97 | 00:00:00 | | 2009-05-22 | 1,079,100 | 0.94 | 0.95 | 0.93 | 0.94 | 00:00:00 | | 2009-05-25 | 1,830,900 | 0.95 | 0.99 | 0.95 | 0.97 | 00:00:00 | | 2009-05-26 | 1,025,600 | 0.96 | 0.96 | 0.94 | 0.95 | 00:00:00 | | 2009-05-27 | 505,900 | 0.96 | 0.97 | 0.95 | 0.95 | 00:00:00 | | 2009-05-28 | 146,000 | 0.94 | 0.95 | 0.94 | 0.95 | 00:00:00 | | 2009-05-29 | 1,015,300 | 0.95 | 0.97 | 0.94 | 0.96 | 00:00:00 | | 2009-06-01 | 1,573,400 | 0.96 | 1.00 | 0.96 | 1.00 | 00:00:00 | | 2009-06-02 | 4,086,900 | 1.00 | 1.14 | 1.00 | 1.10 | 00:00:00 | | 2009-06-03 | 5,606,700 | 1.14 | 1.20 | 1.13 | 1.18 | 00:00:00 | | 2009-06-04 | 3,255,600 | 1.20 | 1.22 | 1.13 | 1.19 | 00:00:00 | | 2009-06-05 | 6,466,400 | 1.20 | 1.31 | 1.20 | 1.25 | 00:00:00 | | 2009-06-08 | 2,213,900 | 1.23 | 1.23 | 1.16 | 1.18 | 00:00:00 | | 2009-06-09 | 796,500 | 1.20 | 1.23 | 1.17 | 1.18 | 00:00:00 | | 2009-06-10 | 817,100 | 1.19 | 1.20 | 1.17 | 1.18 | 00:00:00 | | 2009-06-11 | 148,200 | 1.18 | 1.20 | 1.17 | 1.20 | 00:00:00 | | 2009-06-12 | 100,500 | 1.19 | 1.20 | 1.19 | 1.20 | 00:00:00 | | 2009-06-15 | 760,400 | 1.19 | 1.19 | 1.11 | 1.12 | 00:00:00 | | 2009-06-16 | 1,164,700 | 1.11 | 1.11 | 1.06 | 1.08 | 00:00:00 | | 2009-06-17 | 1,402,700 | 1.08 | 1.08 | 0.99 | 1.00 | 00:00:00 | | 2009-06-18 | 1,396,900 | 1.01 | 1.02 | 0.96 | 1.02 | 00:00:00 | | 2009-06-19 | 1,261,800 | 1.04 | 1.05 | 1.01 | 1.03 | 00:00:00 | | 2009-06-22 | 273,700 | 1.04 | 1.04 | 1.00 | 1.00 | 00:00:00 | | 2009-06-23 | 2,795,900 | 0.97 | 0.98 | 0.89 | 0.90 | 00:00:00 | | 2009-06-24 | 1,084,800 | 0.91 | 0.93 | 0.86 | 0.92 | 00:00:00 | | 2009-06-25 | 820,100 | 0.92 | 0.95 | 0.89 | 0.94 | 00:00:00 | | 2009-06-26 | 377,600 | 0.96 | 0.96 | 0.94 | 0.96 | 00:00:00 | | 2009-06-29 | 1,710,100 | 0.95 | 1.07 | 0.95 | 1.07 | 00:00:00 | | 2009-06-30 | 1,679,000 | 1.09 | 1.13 | 1.06 | 1.07 | 00:00:00 | | 2009-07-01 | 1,193,800 | 1.08 | 1.14 | 1.07 | 1.12 | 00:00:00 | | 2009-07-02 | 823,400 | 1.13 | 1.13 | 1.06 | 1.07 | 00:00:00 | | 2009-07-03 | 195,400 | 1.08 | 1.09 | 1.06 | 1.08 | 00:00:00 | | 2009-07-06 | 447,300 | 1.06 | 1.06 | 1.01 | 1.05 | 00:00:00 | | 2009-07-07 | 387,500 | 1.05 | 1.07 | 1.04 | 1.04 | 00:00:00 | | 2009-07-08 | 377,600 | 1.03 | 1.03 | 1.00 | 1.01 | 00:00:00 | | 2009-07-09 | 379,900 | 1.03 | 1.07 | 1.03 | 1.05 | 00:00:00 | | 2009-07-10 | 93,800 | 1.05 | 1.05 | 1.03 | 1.03 | 00:00:00 | | 2009-07-13 | 259,700 | 1.01 | 1.05 | 1.01 | 1.05 | 00:00:00 | | 2009-07-14 | 355,300 | 1.07 | 1.07 | 1.05 | 1.07 | 00:00:00 | | 2009-07-15 | 416,400 | 1.07 | 1.10 | 1.07 | 1.09 | 00:00:00 | | 2009-07-16 | 135,700 | 1.10 | 1.10 | 1.08 | 1.09 | 00:00:00 | | 2009-07-17 | 382,200 | 1.09 | 1.12 | 1.09 | 1.10 | 00:00:00 | | 2009-07-20 | 867,100 | 1.09 | 1.14 | 1.09 | 1.13 | 00:00:00 | | 2009-07-21 | 1,325,500 | 1.13 | 1.17 | 1.13 | 1.14 | 00:00:00 | | 2009-07-22 | 573,900 | 1.14 | 1.15 | 1.12 | 1.15 | 00:00:00 | | 2009-07-23 | 230,700 | 1.14 | 1.15 | 1.13 | 1.14 | 00:00:00 | | 2009-07-24 | 290,600 | 1.13 | 1.15 | 1.13 | 1.13 | 00:00:00 | | 2009-07-27 | 185,700 | 1.13 | 1.13 | 1.12 | 1.12 | 00:00:00 | | 2009-07-28 | 284,900 | 1.13 | 1.13 | 1.10 | 1.10 | 00:00:00 | | 2009-07-29 | 475,000 | 1.10 | 1.10 | 1.07 | 1.08 | 00:00:00 | | 2009-07-30 | 183,000 | 1.08 | 1.12 | 1.07 | 1.10 | 00:00:00 | | 2009-07-31 | 129,400 | 1.11 | 1.11 | 1.08 | 1.09 | 00:00:00 | | 2009-08-03 | 208,100 | 1.09 | 1.12 | 1.09 | 1.11 | 00:00:00 | | 2009-08-04 | 397,500 | 1.11 | 1.12 | 1.09 | 1.10 | 00:00:00 | | 2009-08-05 | 513,000 | 1.10 | 1.10 | 1.08 | 1.09 | 00:00:00 | | 2009-08-06 | 950,800 | 1.08 | 1.11 | 1.08 | 1.08 | 00:00:00 | | 2009-08-07 | 833,000 | 1.08 | 1.08 | 1.06 | 1.07 | 00:00:00 | | 2009-08-10 | 165,000 | 1.08 | 1.09 | 1.08 | 1.08 | 00:00:00 | | 2009-08-11 | 215,700 | 1.08 | 1.09 | 1.06 | 1.07 | 00:00:00 | | 2009-08-12 | 188,900 | 1.06 | 1.07 | 1.04 | 1.07 | 00:00:00 | | 2009-08-13 | 753,100 | 1.07 | 1.09 | 1.07 | 1.09 | 00:00:00 | | 2009-08-14 | 2,419,600 | 1.09 | 1.10 | 1.05 | 1.07 | 00:00:00 | | 2009-08-17 | 490,200 | 1.05 | 1.06 | 1.03 | 1.03 | 00:00:00 | | 2009-08-18 | 297,400 | 1.03 | 1.05 | 1.03 | 1.05 | 00:00:00 | | 2009-08-19 | 100,000 | 1.04 | 1.05 | 1.03 | 1.04 | 00:00:00 | | 2009-08-20 | 252,100 | 1.05 | 1.06 | 1.04 | 1.05 | 00:00:00 | | 2009-08-21 | 304,700 | 1.05 | 1.07 | 1.04 | 1.06 | 00:00:00 | | 2009-08-24 | 485,900 | 1.06 | 1.09 | 1.06 | 1.08 | 00:00:00 | | 2009-08-25 | 238,500 | 1.09 | 1.10 | 1.07 | 1.10 | 00:00:00 | | 2009-08-26 | 4,662,100 | 1.09 | 1.22 | 1.09 | 1.22 | 00:00:00 | | 2009-08-27 | 4,859,600 | 1.25 | 1.28 | 1.19 | 1.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
