|
 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 2024-05-17 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-06-26 | 5,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-06-27 | 8,100 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2012-06-28 | 2,400 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-06-29 | 20,700 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2012-07-02 | 4,500 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2012-07-03 | 10,700 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-07-04 | 237,800 | 0.15 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2012-07-05 | 93,600 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2012-07-06 | 6,100 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2012-07-09 | 4,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-07-10 | 4,400 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2012-07-11 | 500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-07-12 | 4,400 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-07-13 | 0 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2012-07-16 | 4,600 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-07-17 | 25,700 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-07-18 | 23,700 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-07-19 | 42,300 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2012-07-20 | 16,100 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2012-07-23 | 13,400 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2012-07-24 | 7,500 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2012-07-25 | 2,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2012-07-26 | 74,100 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2012-07-27 | 37,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2012-07-31 | 80,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2012-08-01 | 700 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-08-02 | 82,900 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2012-08-03 | 28,900 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-08-06 | 73,200 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2012-08-07 | 126,800 | 0.15 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2012-08-08 | 60,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-08-09 | 0 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2012-08-10 | 4,700 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-08-14 | 161,300 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-08-15 | 0 | 0.15 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2012-08-16 | 1,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-08-17 | 0 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2012-08-20 | 242,300 | 0.16 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2012-08-21 | 27,100 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2012-08-22 | 5,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2012-08-23 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2012-08-24 | 61,800 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2012-08-27 | 16,300 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2012-08-28 | 101,800 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2012-08-29 | 0 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2012-08-30 | 1,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2012-08-31 | 5,100 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-09-03 | 2,000 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2012-09-04 | 2,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-09-05 | 3,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2012-09-06 | 2,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2012-09-07 | 10,700 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2012-09-10 | 40,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2012-09-11 | 10,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2012-09-12 | 645,800 | 0.17 | 0.20 | 0.17 | 0.19 | 00:00:00 | | 2012-09-13 | 91,900 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2012-09-14 | 235,500 | 0.19 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2012-09-17 | 48,100 | 0.19 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2012-09-18 | 43,200 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2012-09-19 | 500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2012-09-20 | 3,200 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2012-09-21 | 45,500 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2012-09-24 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2012-09-25 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2012-09-26 | 71,800 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2012-09-27 | 2,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2012-09-28 | 15,400 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2012-10-01 | 205,000 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2012-10-02 | 4,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-10-03 | 51,800 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2012-10-04 | 142,900 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2012-10-05 | 11,600 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2012-10-08 | 5,400 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2012-10-09 | 800 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-10-10 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-10-11 | 3,600 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2012-10-12 | 146,800 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2012-10-15 | 12,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2012-10-16 | 500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-10-17 | 3,100 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-10-18 | 31,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-10-19 | 30,000 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2012-10-22 | 21,900 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2012-10-23 | 42,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-10-24 | 13,400 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2012-10-25 | 5,100 | 0.16 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2012-10-26 | 130,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-10-29 | 27,000 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2012-10-30 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2012-10-31 | 114,700 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2012-11-01 | 4,700 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2012-11-02 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-11-05 | 18,700 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-11-06 | 900 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-11-07 | 1,100 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-11-08 | 142,900 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2012-11-09 | 62,600 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-11-12 | 16,000 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2012-11-13 | 7,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2012-11-14 | 58,100 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-11-15 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-11-16 | 127,100 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2012-11-19 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-11-20 | 10,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-11-21 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-11-22 | 7,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-11-23 | 4,600 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-11-26 | 37,200 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-11-27 | 10,200 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-11-28 | 7,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2012-11-29 | 23,000 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2012-11-30 | 2,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-12-03 | 99,600 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2012-12-04 | 27,300 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2012-12-05 | 300 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-12-06 | 429,600 | 0.14 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2012-12-07 | 43,800 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2012-12-10 | 723,900 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2012-12-11 | 183,000 | 0.14 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2012-12-12 | 15,400 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2012-12-13 | 15,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | | << < 21 22 23 24 25 > >> |
|
