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
2010-08-11	28,300	0.89	0.89	0.86	0.87	00:00:00
2010-08-12	37,400	0.87	0.88	0.86	0.88	00:00:00
2010-08-13	18,900	0.87	0.87	0.86	0.87	00:00:00
2010-08-16	3,800	0.86	0.87	0.86	0.86	00:00:00
2010-08-17	30,600	0.85	0.87	0.85	0.87	00:00:00
2010-08-18	28,200	0.86	0.88	0.86	0.87	00:00:00
2010-08-19	1,500	0.87	0.87	0.87	0.87	00:00:00
2010-08-20	154,300	0.87	0.87	0.84	0.84	00:00:00
2010-08-23	24,800	0.84	0.85	0.83	0.83	00:00:00
2010-08-24	64,000	0.83	0.84	0.82	0.82	00:00:00
2010-08-25	73,400	0.82	0.83	0.78	0.78	00:00:00
2010-08-26	15,000	0.80	0.81	0.78	0.79	00:00:00
2010-08-27	25,100	0.80	0.81	0.80	0.80	00:00:00
2010-08-30	14,600	0.81	0.81	0.80	0.80	00:00:00
2010-08-31	6,900	0.81	0.81	0.80	0.80	00:00:00
2010-09-01	11,200	0.81	0.81	0.79	0.80	00:00:00
2010-09-02	31,500	0.81	0.82	0.80	0.80	00:00:00
2010-09-03	18,400	0.84	0.84	0.81	0.81	00:00:00
2010-09-06	39,900	0.82	0.83	0.81	0.81	00:00:00
2010-09-07	71,100	0.80	0.81	0.80	0.80	00:00:00
2010-09-08	59,500	0.80	0.81	0.80	0.80	00:00:00
2010-09-09	13,400	0.80	0.80	0.80	0.80	00:00:00
2010-09-10	66,500	0.80	0.82	0.80	0.80	00:00:00
2010-09-13	25,400	0.82	0.82	0.81	0.81	00:00:00
2010-09-14	106,500	0.81	0.81	0.80	0.80	00:00:00
2010-09-15	369,700	0.80	0.84	0.80	0.82	00:00:00
2010-09-16	73,100	0.82	0.83	0.81	0.81	00:00:00
2010-09-17	188,900	0.81	0.81	0.78	0.80	00:00:00
2010-09-20	10,300	0.78	0.80	0.78	0.78	00:00:00
2010-09-21	8,400	0.80	0.80	0.78	0.78	00:00:00
2010-09-22	200,000	0.80	0.80	0.75	0.76	00:00:00
2010-09-23	102,000	0.76	0.76	0.73	0.74	00:00:00
2010-09-24	31,800	0.73	0.76	0.73	0.73	00:00:00
2010-09-27	64,600	0.73	0.73	0.69	0.69	00:00:00
2010-09-28	221,900	0.70	0.70	0.67	0.68	00:00:00
2010-09-29	36,700	0.68	0.69	0.67	0.68	00:00:00
2010-09-30	50,600	0.67	0.69	0.67	0.69	00:00:00
2010-10-01	35,700	0.70	0.70	0.68	0.68	00:00:00
2010-10-04	6,000	0.69	0.69	0.68	0.68	00:00:00
2010-10-05	28,000	0.69	0.70	0.68	0.68	00:00:00
2010-10-06	19,900	0.68	0.68	0.67	0.68	00:00:00
2010-10-07	61,100	0.69	0.69	0.67	0.68	00:00:00
2010-10-08	18,700	0.68	0.69	0.68	0.69	00:00:00
2010-10-11	17,500	0.68	0.69	0.68	0.68	00:00:00
2010-10-12	121,400	0.68	0.69	0.66	0.69	00:00:00
2010-10-13	392,800	0.68	0.76	0.68	0.74	00:00:00
2010-10-14	970,300	0.73	0.79	0.73	0.78	00:00:00
2010-10-15	1,175,900	0.78	0.82	0.78	0.80	00:00:00
2010-10-18	2,171,200	0.80	0.81	0.76	0.76	00:00:00
2010-10-19	1,342,700	0.76	0.76	0.72	0.74	00:00:00
2010-10-20	261,800	0.74	0.75	0.73	0.75	00:00:00
2010-10-21	118,600	0.74	0.75	0.74	0.75	00:00:00
2010-10-22	204,900	0.73	0.75	0.73	0.74	00:00:00
2010-10-25	94,800	0.74	0.75	0.73	0.74	00:00:00
2010-10-26	147,600	0.74	0.75	0.73	0.73	00:00:00
2010-10-27	488,500	0.75	0.76	0.71	0.73	00:00:00
2010-10-28	98,100	0.73	0.74	0.72	0.74	00:00:00
2010-10-29	109,700	0.73	0.74	0.72	0.72	00:00:00
2010-11-01	63,500	0.74	0.74	0.72	0.72	00:00:00
2010-11-02	68,400	0.73	0.73	0.72	0.72	00:00:00
2010-11-03	170,900	0.72	0.72	0.70	0.70	00:00:00
2010-11-04	130,200	0.71	0.72	0.70	0.70	00:00:00
2010-11-05	249,700	0.72	0.72	0.68	0.69	00:00:00
2010-11-08	154,800	0.69	0.70	0.68	0.68	00:00:00
2010-11-09	223,100	0.68	0.69	0.68	0.68	00:00:00
2010-11-10	115,600	0.69	0.69	0.67	0.67	00:00:00
2010-11-11	276,700	0.67	0.67	0.63	0.64	00:00:00
2010-11-12	349,300	0.64	0.64	0.63	0.63	00:00:00
2010-11-15	219,600	0.64	0.65	0.63	0.64	00:00:00
2010-11-16	348,800	0.64	0.66	0.64	0.65	00:00:00
2010-11-17	529,800	0.65	0.66	0.65	0.66	00:00:00
2010-11-18	392,500	0.66	0.67	0.65	0.67	00:00:00
2010-11-19	252,500	0.66	0.66	0.65	0.66	00:00:00
2010-11-22	508,600	0.65	0.66	0.62	0.62	00:00:00
2010-11-23	599,800	0.63	0.63	0.59	0.60	00:00:00
2010-11-24	306,300	0.62	0.62	0.57	0.59	00:00:00
2010-11-25	169,600	0.60	0.60	0.57	0.57	00:00:00
2010-11-26	311,200	0.58	0.58	0.54	0.56	00:00:00
2010-11-29	297,500	0.55	0.57	0.53	0.54	00:00:00
2010-11-30	588,400	0.53	0.54	0.50	0.50	00:00:00
2010-12-01	384,800	0.50	0.54	0.50	0.53	00:00:00
2010-12-02	395,200	0.55	0.56	0.53	0.53	00:00:00
2010-12-03	246,800	0.54	0.55	0.53	0.53	00:00:00
2010-12-06	197,700	0.54	0.54	0.52	0.52	00:00:00
2010-12-07	251,000	0.52	0.53	0.52	0.52	00:00:00
2010-12-08	395,800	0.52	0.55	0.52	0.54	00:00:00
2010-12-09	613,200	0.54	0.56	0.53	0.53	00:00:00
2010-12-10	135,500	0.54	0.54	0.53	0.53	00:00:00
2010-12-13	281,400	0.53	0.53	0.52	0.53	00:00:00
2010-12-14	136,400	0.54	0.54	0.52	0.52	00:00:00
2010-12-15	172,800	0.52	0.53	0.52	0.52	00:00:00
2010-12-16	140,500	0.52	0.53	0.52	0.53	00:00:00
2010-12-17	218,600	0.53	0.53	0.52	0.53	00:00:00
2010-12-20	346,500	0.53	0.53	0.50	0.50	00:00:00
2010-12-21	206,100	0.51	0.51	0.50	0.50	00:00:00
2010-12-22	302,400	0.50	0.51	0.49	0.49	00:00:00
2010-12-23	470,900	0.50	0.50	0.48	0.49	00:00:00
2010-12-24	17,400	0.49	0.49	0.49	0.49	00:00:00
2010-12-27	175,200	0.49	0.50	0.48	0.50	00:00:00
2010-12-28	148,700	0.49	0.49	0.48	0.49	00:00:00
2010-12-29	234,100	0.50	0.50	0.49	0.50	00:00:00
2010-12-30	434,100	0.50	0.51	0.49	0.51	00:00:00
2010-12-31	867,400	0.50	0.54	0.50	0.54	00:00:00
2011-01-03	340,000	0.54	0.56	0.54	0.55	00:00:00
2011-01-04	186,700	0.55	0.55	0.53	0.54	00:00:00
2011-01-05	107,100	0.54	0.54	0.53	0.53	00:00:00
2011-01-06	76,900	0.54	0.54	0.53	0.53	00:00:00
2011-01-07	100,700	0.53	0.53	0.51	0.51	00:00:00
2011-01-10	341,100	0.51	0.51	0.47	0.48	00:00:00
2011-01-11	255,000	0.49	0.51	0.49	0.50	00:00:00
2011-01-12	483,000	0.51	0.53	0.50	0.53	00:00:00
2011-01-13	233,700	0.52	0.52	0.52	0.52	00:00:00
2011-01-14	123,600	0.51	0.52	0.51	0.52	00:00:00
2011-01-17	94,700	0.52	0.52	0.51	0.51	00:00:00
2011-01-18	81,900	0.51	0.52	0.51	0.52	00:00:00
2011-01-19	970,600	0.52	0.55	0.51	0.53	00:00:00
2011-01-20	236,600	0.53	0.54	0.53	0.54	00:00:00
2011-01-21	936,600	0.54	0.58	0.54	0.57	00:00:00
2011-01-24	347,200	0.58	0.58	0.56	0.57	00:00:00
2011-01-25	216,600	0.57	0.57	0.55	0.55	00:00:00
2011-01-26	305,100	0.55	0.57	0.55	0.55	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 > >>