|
 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 | | 2002-03-26 | 130 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2002-03-27 | 261 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2002-03-28 | 608 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2002-04-03 | 416 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2002-04-04 | 15 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2002-04-05 | 324 | 0.41 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2002-04-08 | 2 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2002-04-09 | 37 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2002-04-10 | 11 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2002-04-11 | 195 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2002-04-12 | 50 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2002-04-15 | 55 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2002-04-16 | 74 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2002-04-17 | 3,823 | 0.41 | 0.42 | 0.41 | 0.42 | 00:00:00 | | 2002-04-18 | 277 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2002-04-19 | 72 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2002-04-22 | 2,851 | 0.42 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2002-04-23 | 3,144 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2002-04-24 | 661 | 0.41 | 0.42 | 0.41 | 0.42 | 00:00:00 | | 2002-04-26 | 125 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2002-04-29 | 435 | 0.41 | 0.42 | 0.41 | 0.42 | 00:00:00 | | 2002-04-30 | 60 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2002-05-02 | 55 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2002-05-03 | 467 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2002-05-06 | 202 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2002-05-07 | 80 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2002-05-08 | 109 | 0.41 | 0.42 | 0.41 | 0.42 | 00:00:00 | | 2002-05-09 | 4 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2002-05-10 | 230 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2002-05-13 | 44 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2002-05-14 | 226 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2002-05-15 | 21 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2002-05-17 | 25 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2002-05-20 | 110 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2002-05-21 | 79 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2002-05-22 | 21 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2002-05-23 | 50 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2002-05-24 | 24 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2002-05-27 | 1,058 | 0.41 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2002-05-28 | 43 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2002-05-29 | 59 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2002-05-31 | 59 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2002-06-03 | 33 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2002-06-04 | 113 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2002-06-05 | 50 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2002-06-06 | 293 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2002-06-07 | 492 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2002-06-11 | 1,041 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2002-06-12 | 10 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2002-06-13 | 550 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2002-06-14 | 75 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2002-06-17 | 475 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2002-06-18 | 475 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2002-06-19 | 6,985 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2002-06-20 | 111 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2002-06-21 | 275 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2002-06-27 | 47 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-06-28 | 421 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2002-07-01 | 50 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-07-02 | 155 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-07-03 | 89 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-07-04 | 190 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2002-07-05 | 10 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-07-09 | 9 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-07-10 | 50 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-07-11 | 133 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-07-15 | 5 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-07-16 | 1,365 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-07-17 | 158 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-07-18 | 118 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2002-07-19 | 75 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2002-07-22 | 318 | 0.41 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2002-07-23 | 185 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-07-24 | 407 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2002-07-25 | 198 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2002-07-26 | 60 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2002-07-29 | 71 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-08-01 | 14 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-08-02 | 125 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2002-08-05 | 114 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-08-06 | 52 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-08-09 | 20 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-08-12 | 1 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-08-13 | 105 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-08-14 | 75 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-08-16 | 17 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-08-19 | 175 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2002-08-20 | 25 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2002-08-21 | 85 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2002-08-22 | 110 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2002-08-23 | 237 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2002-08-26 | 200 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2002-08-27 | 525 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2002-08-28 | 505 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2002-08-29 | 2,981 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2002-09-03 | 5 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-09-05 | 1,077 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2002-09-06 | 136 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-09-09 | 75 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2002-09-10 | 225 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2002-09-11 | 125 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2002-09-12 | 100 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2002-09-13 | 275 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2002-09-17 | 20 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2002-09-18 | 514 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2002-09-19 | 1,275 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2002-09-20 | 165 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2002-09-23 | 1,650 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-09-24 | 16 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2002-09-26 | 70 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-09-27 | 1,850 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-09-30 | 235 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-10-01 | 645 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2002-10-02 | 28 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2002-10-03 | 75 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-10-04 | 212 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-10-07 | 50 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2002-10-08 | 501 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2002-10-09 | 75 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-10-10 | 1,008 | 0.39 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2002-10-11 | 159 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
