|
 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 | | 2012-12-13 | 15,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-12-14 | 404,000 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2012-12-17 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-12-18 | 87,800 | 0.14 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2012-12-19 | 175,100 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2012-12-20 | 200,700 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2012-12-21 | 49,000 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2012-12-24 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-12-25 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-12-26 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-12-27 | 292,600 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2012-12-28 | 399,400 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2012-12-31 | 316,200 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2013-01-01 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2013-01-02 | 455,300 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2013-01-03 | 1,110,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2013-01-04 | 2,352,300 | 0.14 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2013-01-07 | 1,246,200 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2013-01-08 | 401,000 | 0.16 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2013-01-09 | 1,643,300 | 0.15 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2013-01-10 | 108,700 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2013-01-11 | 391,200 | 0.16 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2013-01-14 | 192,600 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2013-01-15 | 223,600 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2013-01-16 | 146,900 | 0.15 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2013-01-17 | 545,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2013-01-18 | 1,018,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2013-01-21 | 491,700 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2013-01-22 | 1,918,400 | 0.18 | 0.22 | 0.17 | 0.22 | 00:00:00 | | 2013-01-23 | 2,750,800 | 0.22 | 0.30 | 0.22 | 0.29 | 00:00:00 | | 2013-01-24 | 3,556,500 | 0.30 | 0.33 | 0.25 | 0.28 | 00:00:00 | | 2013-01-31 | 531,800 | 0.24 | 0.26 | 0.22 | 0.24 | 00:00:00 | | 2013-02-01 | 675,900 | 0.25 | 0.26 | 0.23 | 0.25 | 00:00:00 | | 2013-02-06 | 188,100 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2013-02-07 | 237,700 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2013-02-08 | 41,800 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2013-02-11 | 202,400 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2013-02-14 | 265,700 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2013-02-15 | 291,000 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2013-03-11 | 12,500 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2013-03-12 | 18,500 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2013-03-13 | 38,800 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2013-03-18 | 49,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2013-03-19 | 48,700 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2013-03-20 | 36,900 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2013-03-21 | 70,400 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2013-03-22 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2013-03-25 | 59,900 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2013-03-29 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2013-04-02 | 163,600 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2013-04-03 | 325,100 | 0.19 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2013-04-04 | 382,400 | 0.18 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2013-04-05 | 54,500 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2013-04-08 | 116,200 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2013-04-09 | 273,400 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2013-04-10 | 714,000 | 0.19 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2013-04-11 | 158,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2013-04-12 | 38,900 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2013-04-15 | 19,000 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2013-04-16 | 408,100 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2013-04-17 | 346,300 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2013-04-18 | 165,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2013-04-19 | 13,100 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2013-04-22 | 217,100 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2013-04-25 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2013-04-26 | 81,800 | 0.17 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2013-04-29 | 17,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2013-04-30 | 2,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2013-05-01 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2013-05-02 | 40,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2013-05-03 | 28,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2013-05-06 | 24,400 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2013-05-07 | 36,300 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2013-05-08 | 146,700 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2013-05-09 | 79,400 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2013-05-10 | 476,000 | 0.16 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2013-05-13 | 679,700 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2013-05-23 | 14,000 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2013-05-24 | 2,941,600 | 0.18 | 0.25 | 0.18 | 0.24 | 00:00:00 | | 2013-05-27 | 2,055,200 | 0.25 | 0.27 | 0.23 | 0.24 | 00:00:00 | | 2013-06-04 | 251,800 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2013-06-05 | 59,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2013-06-06 | 86,000 | 0.22 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2013-06-07 | 61,600 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2013-06-10 | 76,100 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2013-06-17 | 90,800 | 0.23 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2013-06-18 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2013-06-19 | 418,400 | 0.21 | 0.24 | 0.21 | 0.24 | 00:00:00 | | 2013-06-20 | 145,400 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2013-06-21 | 99,500 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2013-06-24 | 406,700 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2013-07-09 | 76,100 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2013-07-10 | 77,300 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2013-07-15 | 83,500 | 0.19 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2013-07-22 | 201,500 | 0.20 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2013-07-30 | 26,100 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2013-07-31 | 490,400 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2013-08-06 | 94,100 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2013-08-07 | 125,200 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2013-08-08 | 453,000 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2013-08-09 | 647,500 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2013-08-13 | 262,200 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2013-08-14 | 3,244,000 | 0.31 | 0.32 | 0.28 | 0.28 | 00:00:00 | | 2013-08-19 | 163,200 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2013-08-20 | 91,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2013-08-21 | 170,900 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2013-08-26 | 253,700 | 0.25 | 0.27 | 0.24 | 0.26 | 00:00:00 | | 2013-09-02 | 125,400 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2013-09-03 | 7,700 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2013-09-04 | 162,600 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2013-09-05 | 140,900 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2013-09-06 | 22,500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2013-09-09 | 124,100 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2013-09-10 | 229,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2013-09-11 | 29,700 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2013-09-16 | 892,700 | 0.27 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2013-09-24 | 321,000 | 0.29 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2013-09-25 | 1,217,600 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2013-09-30 | 3,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2013-10-07 | 120,400 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2013-10-08 | 10,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | | << < 21 22 23 24 25 > >> |
|
