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 2024-05-21
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-07-15	8,600	0.36	0.36	0.35	0.36	00:00:00
2011-07-18	22,800	0.35	0.35	0.33	0.34	00:00:00
2011-07-19	7,000	0.34	0.35	0.34	0.35	00:00:00
2011-07-20	14,600	0.35	0.35	0.35	0.35	00:00:00
2011-07-21	208,000	0.35	0.36	0.35	0.35	00:00:00
2011-07-22	721,800	0.36	0.38	0.34	0.35	00:00:00
2011-07-25	25,100	0.35	0.35	0.35	0.35	00:00:00
2011-07-26	23,400	0.34	0.35	0.34	0.35	00:00:00
2011-07-27	1,000	0.35	0.35	0.35	0.35	00:00:00
2011-07-28	14,900	0.35	0.35	0.33	0.33	00:00:00
2011-07-29	24,000	0.34	0.34	0.33	0.34	00:00:00
2011-08-01	16,000	0.35	0.35	0.33	0.34	00:00:00
2011-08-02	5,000	0.33	0.33	0.33	0.33	00:00:00
2011-08-03	286,000	0.33	0.34	0.30	0.32	00:00:00
2011-08-04	167,600	0.31	0.32	0.30	0.30	00:00:00
2011-08-05	102,400	0.29	0.30	0.28	0.30	00:00:00
2011-08-08	74,100	0.29	0.29	0.27	0.28	00:00:00
2011-08-09	139,100	0.26	0.28	0.26	0.27	00:00:00
2011-08-10	44,800	0.30	0.30	0.27	0.27	00:00:00
2011-08-11	13,000	0.28	0.28	0.27	0.28	00:00:00
2011-08-12	26,000	0.28	0.29	0.28	0.29	00:00:00
2011-08-15	13,000	0.29	0.30	0.29	0.30	00:00:00
2011-08-16	27,100	0.30	0.30	0.28	0.29	00:00:00
2011-08-17	14,900	0.27	0.29	0.27	0.29	00:00:00
2011-08-18	13,600	0.29	0.29	0.28	0.28	00:00:00
2011-08-19	15,700	0.28	0.28	0.27	0.28	00:00:00
2011-08-22	69,400	0.29	0.30	0.28	0.30	00:00:00
2011-08-23	7,200	0.30	0.30	0.29	0.30	00:00:00
2011-08-24	12,000	0.30	0.30	0.30	0.30	00:00:00
2011-08-25	6,500	0.29	0.30	0.29	0.30	00:00:00
2011-08-26	19,300	0.30	0.30	0.30	0.30	00:00:00
2011-08-29	26,700	0.30	0.31	0.30	0.31	00:00:00
2011-08-30	1,600	0.31	0.31	0.30	0.31	00:00:00
2011-08-31	21,800	0.30	0.31	0.30	0.31	00:00:00
2011-09-01	24,100	0.31	0.31	0.31	0.31	00:00:00
2011-09-02	40,100	0.31	0.32	0.31	0.32	00:00:00
2011-09-05	147,000	0.32	0.33	0.31	0.32	00:00:00
2011-09-06	174,600	0.32	0.32	0.31	0.32	00:00:00
2011-09-07	28,900	0.32	0.33	0.31	0.33	00:00:00
2011-09-08	128,400	0.33	0.35	0.32	0.35	00:00:00
2011-09-09	36,500	0.34	0.34	0.33	0.34	00:00:00
2011-09-12	128,900	0.33	0.33	0.32	0.33	00:00:00
2011-09-13	91,000	0.33	0.34	0.32	0.34	00:00:00
2011-09-14	83,300	0.32	0.36	0.32	0.36	00:00:00
2011-09-15	31,500	0.35	0.36	0.35	0.36	00:00:00
2011-09-16	119,900	0.36	0.36	0.35	0.36	00:00:00
2011-09-19	122,600	0.37	0.37	0.35	0.35	00:00:00
2011-09-20	5,000	0.36	0.36	0.36	0.36	00:00:00
2011-09-21	49,700	0.36	0.37	0.35	0.35	00:00:00
2011-09-22	104,300	0.35	0.35	0.34	0.34	00:00:00
2011-09-23	32,900	0.34	0.35	0.33	0.35	00:00:00
2011-09-26	27,400	0.35	0.35	0.34	0.35	00:00:00
2011-09-27	1,000	0.35	0.35	0.35	0.35	00:00:00
2011-09-28	46,400	0.35	0.35	0.35	0.35	00:00:00
2011-09-29	10,500	0.35	0.36	0.35	0.36	00:00:00
2011-09-30	256,000	0.35	0.36	0.34	0.36	00:00:00
2011-10-03	1,100	0.34	0.35	0.34	0.35	00:00:00
2011-10-04	46,100	0.34	0.34	0.34	0.34	00:00:00
2011-10-05	5,600	0.34	0.35	0.34	0.35	00:00:00
2011-10-06	5,000	0.35	0.35	0.35	0.35	00:00:00
2011-10-07	21,900	0.35	0.35	0.34	0.35	00:00:00
2011-10-10	86,000	0.35	0.36	0.34	0.35	00:00:00
2011-10-11	42,100	0.35	0.35	0.34	0.34	00:00:00
2011-10-12	173,100	0.34	0.35	0.34	0.35	00:00:00
2011-10-13	100	0.34	0.35	0.34	0.35	00:00:00
2011-10-14	34,600	0.34	0.35	0.34	0.35	00:00:00
2011-10-17	11,300	0.34	0.35	0.34	0.35	00:00:00
2011-10-18	11,300	0.34	0.35	0.34	0.35	00:00:00
2011-10-19	0	0.34	0.35	0.34	0.34	00:00:00
2011-10-20	284,700	0.35	0.37	0.35	0.36	00:00:00
2011-10-21	18,200	0.36	0.36	0.36	0.36	00:00:00
2011-10-24	55,000	0.35	0.35	0.35	0.35	00:00:00
2011-10-25	5,200	0.35	0.35	0.35	0.35	00:00:00
2011-10-26	10,000	0.35	0.35	0.35	0.35	00:00:00
2011-10-27	73,300	0.35	0.35	0.34	0.34	00:00:00
2011-10-28	114,000	0.34	0.35	0.34	0.35	00:00:00
2011-10-31	34,100	0.35	0.35	0.34	0.35	00:00:00
2011-11-01	161,000	0.34	0.35	0.34	0.35	00:00:00
2011-11-02	20,900	0.34	0.35	0.34	0.35	00:00:00
2011-11-03	85,200	0.34	0.34	0.34	0.34	00:00:00
2011-11-04	27,400	0.34	0.34	0.34	0.34	00:00:00
2011-11-07	500	0.34	0.34	0.34	0.34	00:00:00
2011-11-08	3,800	0.34	0.34	0.34	0.34	00:00:00
2011-11-09	79,000	0.34	0.34	0.34	0.34	00:00:00
2011-11-10	40,300	0.34	0.34	0.34	0.34	00:00:00
2011-11-11	111,900	0.34	0.35	0.33	0.34	00:00:00
2011-11-14	4,400	0.33	0.33	0.33	0.33	00:00:00
2011-11-15	23,400	0.33	0.33	0.33	0.33	00:00:00
2011-11-16	21,200	0.34	0.34	0.34	0.34	00:00:00
2011-11-17	508,300	0.34	0.35	0.34	0.34	00:00:00
2011-11-18	3,400	0.34	0.34	0.34	0.34	00:00:00
2011-11-21	81,500	0.33	0.33	0.33	0.33	00:00:00
2011-11-22	14,700	0.33	0.33	0.33	0.33	00:00:00
2011-11-23	6,000	0.33	0.33	0.33	0.33	00:00:00
2011-11-24	6,600	0.33	0.33	0.32	0.32	00:00:00
2011-11-25	4,300	0.32	0.32	0.32	0.32	00:00:00
2011-11-28	37,200	0.32	0.33	0.32	0.33	00:00:00
2011-11-29	200	0.32	0.33	0.32	0.33	00:00:00
2011-11-30	14,600	0.31	0.32	0.31	0.32	00:00:00
2011-12-01	0	0.31	0.32	0.31	0.31	00:00:00
2011-12-02	20,100	0.32	0.32	0.32	0.32	00:00:00
2011-12-05	24,000	0.32	0.33	0.32	0.33	00:00:00
2011-12-06	16,600	0.32	0.33	0.31	0.33	00:00:00
2011-12-07	8,000	0.33	0.33	0.32	0.33	00:00:00
2011-12-08	1,000	0.32	0.32	0.32	0.32	00:00:00
2011-12-09	25,700	0.32	0.33	0.32	0.33	00:00:00
2011-12-12	800	0.32	0.32	0.32	0.32	00:00:00
2011-12-13	47,700	0.32	0.33	0.31	0.31	00:00:00
2011-12-14	4,700	0.31	0.32	0.31	0.32	00:00:00
2011-12-15	5,000	0.31	0.31	0.31	0.31	00:00:00
2011-12-16	600	0.31	0.32	0.31	0.32	00:00:00
2011-12-19	3,700	0.31	0.31	0.31	0.31	00:00:00
2011-12-20	2,800	0.31	0.31	0.31	0.31	00:00:00
2011-12-21	1,000	0.31	0.31	0.31	0.31	00:00:00
2011-12-22	13,200	0.31	0.31	0.31	0.31	00:00:00
2011-12-23	0	0.31	0.31	0.31	0.31	00:00:00
2011-12-27	16,700	0.31	0.33	0.31	0.33	00:00:00
2011-12-28	112,800	0.32	0.34	0.32	0.34	00:00:00
2011-12-29	183,100	0.33	0.38	0.33	0.38	00:00:00
2011-12-30	292,900	0.36	0.38	0.35	0.37	00:00:00
2012-01-02	83,100	0.38	0.40	0.38	0.39	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 > >>