TR4DER - Soares da Costa - Sociedade Construtora [SCOAE.LS] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-02-22	113,600	0.98	0.99	0.97	0.98	00:00:00
2010-02-23	54,800	0.97	0.98	0.97	0.98	00:00:00
2010-02-24	525,800	0.97	0.98	0.94	0.95	00:00:00
2010-02-25	101,900	0.95	0.95	0.92	0.93	00:00:00
2010-02-26	549,400	0.93	0.95	0.92	0.93	00:00:00
2010-03-01	108,200	0.93	0.95	0.92	0.95	00:00:00
2010-03-02	167,700	0.94	0.98	0.94	0.98	00:00:00
2010-03-03	142,400	0.97	0.98	0.95	0.97	00:00:00
2010-03-04	226,500	0.97	1.01	0.96	0.99	00:00:00
2010-03-05	89,300	0.99	1.01	0.99	1.01	00:00:00
2010-03-08	55,600	1.00	1.01	0.99	1.00	00:00:00
2010-03-09	51,500	0.98	1.00	0.97	1.00	00:00:00
2010-03-10	79,100	1.00	1.01	0.98	1.00	00:00:00
2010-03-11	239,500	0.99	1.01	0.99	1.01	00:00:00
2010-03-12	587,600	1.01	1.05	1.00	1.00	00:00:00
2010-03-15	81,200	1.00	1.01	0.98	0.99	00:00:00
2010-03-16	97,600	1.00	1.01	0.99	1.01	00:00:00
2010-03-17	598,300	1.01	1.05	1.01	1.05	00:00:00
2010-03-18	221,800	1.03	1.08	1.03	1.06	00:00:00
2010-03-19	249,900	1.06	1.06	1.05	1.05	00:00:00
2010-03-22	107,800	1.04	1.05	1.04	1.05	00:00:00
2010-03-23	40,200	1.04	1.06	1.04	1.06	00:00:00
2010-03-24	204,000	1.05	1.06	1.01	1.05	00:00:00
2010-03-25	482,700	1.05	1.10	1.05	1.10	00:00:00
2010-03-26	148,300	1.10	1.10	1.07	1.08	00:00:00
2010-03-29	885,300	1.09	1.13	1.09	1.10	00:00:00
2010-03-30	599,300	1.11	1.11	1.06	1.07	00:00:00
2010-03-31	72,100	1.08	1.09	1.05	1.07	00:00:00
2010-04-01	58,700	1.07	1.08	1.06	1.07	00:00:00
2010-04-06	110,200	1.06	1.08	1.06	1.07	00:00:00
2010-04-07	621,000	1.08	1.08	1.03	1.05	00:00:00
2010-04-08	532,800	1.04	1.05	1.01	1.05	00:00:00
2010-04-09	235,500	1.05	1.07	1.05	1.07	00:00:00
2010-04-12	126,600	1.07	1.08	1.06	1.07	00:00:00
2010-04-13	65,800	1.06	1.07	1.05	1.06	00:00:00
2010-04-14	632,400	1.07	1.13	1.05	1.12	00:00:00
2010-04-15	969,800	1.11	1.12	1.09	1.11	00:00:00
2010-04-16	298,800	1.10	1.10	1.07	1.07	00:00:00
2010-04-19	123,400	1.06	1.06	1.04	1.05	00:00:00
2010-04-20	127,400	1.06	1.07	1.05	1.06	00:00:00
2010-04-21	406,600	1.06	1.10	1.05	1.05	00:00:00
2010-04-22	532,800	1.05	1.08	0.99	0.99	00:00:00
2010-04-23	74,000	1.00	1.03	1.00	1.01	00:00:00
2010-04-26	198,700	1.02	1.04	0.97	0.97	00:00:00
2010-04-27	193,500	0.96	0.97	0.90	0.90	00:00:00
2010-04-28	1,061,600	0.86	0.89	0.75	0.82	00:00:00
2010-04-29	399,700	0.84	0.88	0.82	0.87	00:00:00
2010-04-30	367,400	0.90	0.92	0.89	0.91	00:00:00
2010-05-03	258,900	0.90	0.93	0.89	0.93	00:00:00
2010-05-04	447,900	0.93	0.96	0.87	0.90	00:00:00
2010-05-05	114,600	0.90	0.91	0.85	0.89	00:00:00
2010-05-06	179,300	0.89	0.91	0.86	0.86	00:00:00
2010-05-07	154,700	0.85	0.88	0.85	0.85	00:00:00
2010-05-10	315,000	0.90	0.93	0.89	0.91	00:00:00
2010-05-11	316,800	0.90	0.93	0.90	0.91	00:00:00
2010-05-12	172,800	0.92	0.95	0.92	0.95	00:00:00
2010-05-13	146,600	0.95	0.97	0.93	0.94	00:00:00
2010-05-14	173,500	0.93	0.93	0.89	0.90	00:00:00
2010-05-17	102,300	0.90	0.92	0.87	0.90	00:00:00
2010-05-18	63,400	0.92	0.92	0.90	0.91	00:00:00
2010-05-19	132,900	0.90	0.90	0.88	0.88	00:00:00
2010-05-20	366,700	0.91	0.92	0.85	0.88	00:00:00
2010-05-21	411,900	0.86	0.86	0.78	0.80	00:00:00
2010-05-24	96,400	0.80	0.80	0.77	0.80	00:00:00
2010-05-25	171,700	0.78	0.78	0.74	0.74	00:00:00
2010-05-26	141,000	0.77	0.77	0.75	0.76	00:00:00
2010-05-27	389,400	0.78	0.82	0.75	0.80	00:00:00
2010-05-28	264,600	0.81	0.82	0.80	0.80	00:00:00
2010-05-31	171,500	0.80	0.83	0.80	0.82	00:00:00
2010-06-01	52,900	0.80	0.81	0.79	0.80	00:00:00
2010-06-02	30,100	0.80	0.80	0.79	0.79	00:00:00
2010-06-03	211,300	0.80	0.85	0.80	0.82	00:00:00
2010-06-04	194,200	0.82	0.83	0.79	0.80	00:00:00
2010-06-07	20,700	0.79	0.80	0.78	0.80	00:00:00
2010-06-08	250,400	0.81	0.82	0.76	0.76	00:00:00
2010-06-09	475,700	0.77	0.80	0.75	0.79	00:00:00
2010-06-10	284,800	0.78	0.81	0.78	0.81	00:00:00
2010-06-11	103,300	0.80	0.81	0.79	0.80	00:00:00
2010-06-14	467,500	0.80	0.84	0.80	0.83	00:00:00
2010-06-15	402,100	0.82	0.86	0.81	0.85	00:00:00
2010-06-16	1,270,200	0.85	0.89	0.85	0.88	00:00:00
2010-06-17	703,200	0.88	0.90	0.88	0.88	00:00:00
2010-06-18	481,200	0.89	0.90	0.88	0.89	00:00:00
2010-06-21	844,500	0.89	0.93	0.89	0.92	00:00:00
2010-06-22	243,000	0.93	0.93	0.90	0.91	00:00:00
2010-06-23	719,400	0.91	0.95	0.90	0.92	00:00:00
2010-06-24	249,300	0.91	0.92	0.88	0.90	00:00:00
2010-06-25	163,200	0.89	0.91	0.89	0.91	00:00:00
2010-06-28	21,400	0.89	0.91	0.89	0.91	00:00:00
2010-06-29	70,700	0.89	0.89	0.86	0.87	00:00:00
2010-06-30	147,400	0.86	0.89	0.86	0.88	00:00:00
2010-07-01	130,300	0.87	0.87	0.85	0.85	00:00:00
2010-07-02	4,700	0.85	0.87	0.85	0.86	00:00:00
2010-07-05	18,900	0.86	0.86	0.85	0.85	00:00:00
2010-07-06	62,500	0.85	0.88	0.85	0.88	00:00:00
2010-07-07	259,000	0.87	0.91	0.87	0.88	00:00:00
2010-07-08	42,600	0.89	0.90	0.88	0.89	00:00:00
2010-07-09	48,700	0.90	0.90	0.87	0.87	00:00:00
2010-07-12	21,400	0.87	0.88	0.87	0.87	00:00:00
2010-07-13	56,600	0.88	0.89	0.87	0.89	00:00:00
2010-07-14	53,900	0.90	0.90	0.88	0.88	00:00:00
2010-07-15	7,000	0.86	0.88	0.86	0.88	00:00:00
2010-07-16	113,500	0.89	0.89	0.87	0.87	00:00:00
2010-07-19	8,400	0.87	0.87	0.87	0.87	00:00:00
2010-07-20	18,300	0.87	0.87	0.86	0.86	00:00:00
2010-07-21	40,000	0.87	0.88	0.86	0.86	00:00:00
2010-07-22	2,400	0.86	0.87	0.86	0.87	00:00:00
2010-07-23	1,400	0.86	0.88	0.86	0.87	00:00:00
2010-07-26	4,100	0.88	0.88	0.87	0.88	00:00:00
2010-07-27	46,800	0.87	0.88	0.87	0.88	00:00:00
2010-07-28	7,200	0.86	0.87	0.86	0.87	00:00:00
2010-07-29	39,600	0.87	0.88	0.86	0.88	00:00:00
2010-07-30	3,600	0.87	0.87	0.86	0.87	00:00:00
2010-08-02	2,700	0.87	0.87	0.87	0.87	00:00:00
2010-08-03	156,100	0.88	0.91	0.87	0.90	00:00:00
2010-08-04	111,100	0.90	0.90	0.88	0.90	00:00:00
2010-08-05	60,200	0.89	0.90	0.88	0.89	00:00:00
2010-08-06	18,100	0.88	0.88	0.87	0.88	00:00:00
2010-08-09	2,300	0.89	0.89	0.88	0.89	00:00:00
2010-08-10	10,400	0.89	0.89	0.88	0.88	00:00:00
2010-08-11	28,300	0.89	0.89	0.86	0.87	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>