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
2013-10-08	10,000	0.26	0.26	0.26	0.26	00:00:00
2013-10-09	179,500	0.26	0.27	0.26	0.27	00:00:00
2013-10-14	213,000	0.27	0.27	0.27	0.27	00:00:00
2013-10-17	4,000	0.26	0.26	0.26	0.26	00:00:00
2013-10-18	200	0.27	0.27	0.27	0.27	00:00:00
2013-10-21	220,900	0.27	0.28	0.27	0.27	00:00:00
2013-10-22	29,800	0.27	0.27	0.26	0.26	00:00:00
2013-10-23	43,400	0.26	0.27	0.26	0.26	00:00:00
2013-11-04	127,000	0.26	0.27	0.26	0.27	00:00:00
2013-11-05	359,000	0.27	0.27	0.27	0.27	00:00:00
2013-11-06	104,500	0.28	0.28	0.26	0.28	00:00:00
2013-11-07	144,500	0.28	0.28	0.27	0.28	00:00:00
2013-11-08	132,400	0.28	0.28	0.27	0.27	00:00:00
2013-11-14	87,600	0.27	0.28	0.27	0.27	00:00:00
2013-11-15	245,600	0.28	0.29	0.28	0.28	00:00:00
2013-11-18	202,400	0.28	0.29	0.28	0.29	00:00:00
2013-11-19	94,800	0.28	0.29	0.28	0.29	00:00:00
2013-11-20	19,500	0.28	0.28	0.27	0.28	00:00:00
2013-11-21	186,700	0.27	0.28	0.27	0.28	00:00:00
2013-11-22	76,700	0.28	0.28	0.27	0.28	00:00:00
2013-12-03	373,400	0.37	0.37	0.35	0.36	00:00:00
2013-12-04	252,300	0.36	0.36	0.34	0.35	00:00:00
2013-12-05	227,400	0.34	0.36	0.34	0.34	00:00:00
2013-12-09	41,000	0.36	0.36	0.35	0.36	00:00:00
2013-12-12	95,100	0.35	0.36	0.35	0.36	00:00:00
2013-12-13	37,800	0.35	0.36	0.35	0.35	00:00:00
2013-12-16	185,400	0.36	0.36	0.36	0.36	00:00:00
2013-12-19	68,700	0.36	0.37	0.35	0.35	00:00:00
2013-12-20	123,900	0.35	0.36	0.35	0.36	00:00:00
2013-12-23	527,700	0.35	0.36	0.34	0.35	00:00:00
2013-12-26	0	0.34	0.34	0.34	0.34	00:00:00
2013-12-27	169,400	0.35	0.35	0.34	0.34	00:00:00
2013-12-31	214,600	0.33	0.33	0.32	0.33	00:00:00
2014-01-01	0	0.33	0.33	0.33	0.33	00:00:00
2014-01-02	82,000	0.34	0.35	0.33	0.34	00:00:00
2014-01-03	564,200	0.35	0.35	0.33	0.34	00:00:00
2014-01-06	783,900	0.34	0.36	0.34	0.36	00:00:00
2014-01-10	602,500	0.37	0.38	0.36	0.38	00:00:00
2014-01-16	9,892,200	0.61	0.73	0.56	0.59	00:00:00
2014-01-17	3,416,100	0.61	0.65	0.55	0.55	00:00:00
2014-01-20	2,376,800	0.59	0.60	0.55	0.56	00:00:00
2014-01-21	2,880,900	0.56	0.57	0.52	0.54	00:00:00
2014-01-22	3,569,400	0.55	0.55	0.48	0.50	00:00:00
2014-01-23	2,694,200	0.50	0.52	0.48	0.49	00:00:00
2014-01-24	1,570,400	0.49	0.50	0.46	0.50	00:00:00
2014-01-27	1,241,700	0.50	0.51	0.48	0.50	00:00:00
2014-01-30	1,378,900	0.48	0.48	0.46	0.48	00:00:00
2014-01-31	773,800	0.48	0.48	0.46	0.46	00:00:00
2014-02-05	619,100	0.47	0.47	0.45	0.45	00:00:00
2014-02-10	5,122,500	0.50	0.53	0.50	0.52	00:00:00
2014-02-11	2,140,200	0.52	0.52	0.49	0.49	00:00:00
2014-02-12	1,073,400	0.50	0.50	0.48	0.49	00:00:00
2014-02-13	1,537,100	0.49	0.50	0.46	0.48	00:00:00
2014-02-14	509,500	0.48	0.48	0.47	0.48	00:00:00
2014-02-17	1,093,400	0.48	0.48	0.46	0.48	00:00:00
2014-02-20	3,103,700	0.44	0.44	0.41	0.42	00:00:00
2014-02-21	990,200	0.42	0.42	0.40	0.41	00:00:00
2014-02-25	559,200	0.43	0.43	0.41	0.42	00:00:00
2014-02-26	583,500	0.42	0.43	0.41	0.41	00:00:00
2014-02-27	893,800	0.42	0.44	0.41	0.44	00:00:00
2014-02-28	1,848,400	0.44	0.44	0.41	0.42	00:00:00
2014-03-03	1,041,900	0.42	0.42	0.40	0.41	00:00:00
2014-03-04	752,600	0.41	0.43	0.41	0.42	00:00:00
2014-03-05	370,400	0.43	0.43	0.42	0.42	00:00:00
2014-03-17	1,097,100	0.42	0.44	0.42	0.42	00:00:00
2014-03-18	713,400	0.42	0.43	0.42	0.42	00:00:00
2014-03-19	256,300	0.43	0.43	0.41	0.42	00:00:00
2014-03-24	336,900	0.41	0.41	0.40	0.41	00:00:00
2014-03-27	340,600	0.39	0.40	0.39	0.40	00:00:00
2014-03-28	558,200	0.39	0.40	0.39	0.40	00:00:00
2014-04-03	215,500	0.40	0.41	0.40	0.40	00:00:00
2014-04-04	234,500	0.41	0.41	0.40	0.41	00:00:00
2014-04-09	93,400	0.40	0.40	0.39	0.39	00:00:00
2014-04-10	667,200	0.40	0.40	0.38	0.40	00:00:00
2014-04-11	2,517,100	0.39	0.39	0.36	0.37	00:00:00
2014-04-17	728,300	0.32	0.33	0.31	0.33	00:00:00
2014-04-18	0	0.33	0.33	0.33	0.33	00:00:00
2014-04-21	0	0.33	0.33	0.33	0.33	00:00:00
2014-04-22	1,384,000	0.32	0.34	0.32	0.34	00:00:00
2014-04-23	1,788,800	0.35	0.36	0.34	0.35	00:00:00
2014-04-24	579,400	0.34	0.35	0.33	0.34	00:00:00
2014-04-25	197,200	0.34	0.34	0.32	0.33	00:00:00
2014-05-01	0	0.30	0.30	0.30	0.30	00:00:00
2014-05-02	0	0.30	0.30	0.30	0.30	00:00:00
2014-05-05	529,900	0.30	0.31	0.29	0.31	00:00:00
2014-05-06	429,400	0.30	0.31	0.30	0.31	00:00:00
2014-05-07	829,200	0.30	0.31	0.29	0.29	00:00:00
2014-05-08	750,500	0.29	0.29	0.27	0.29	00:00:00
2014-05-09	1,560,700	0.28	0.28	0.26	0.26	00:00:00
2014-05-12	1,051,800	0.26	0.27	0.25	0.26	00:00:00
2014-05-15	2,598,900	0.25	0.25	0.23	0.24	00:00:00
2014-05-16	1,311,600	0.23	0.25	0.22	0.24	00:00:00
2014-05-19	735,200	0.24	0.25	0.23	0.23	00:00:00
2014-05-20	1,161,500	0.24	0.24	0.23	0.23	00:00:00
2014-05-21	199,300	0.23	0.24	0.23	0.23	00:00:00
2014-05-22	238,200	0.24	0.24	0.23	0.23	00:00:00
2014-05-23	599,600	0.23	0.25	0.23	0.24	00:00:00
2014-05-26	977,900	0.24	0.26	0.24	0.26	00:00:00
2014-05-27	868,000	0.26	0.27	0.25	0.26	00:00:00
2014-05-28	1,873,900	0.26	0.28	0.25	0.27	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 > >>