|
 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 | | 2002-10-11 | 159 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2002-10-14 | 109 | 0.39 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2002-10-15 | 100 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2002-10-16 | 100 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2002-10-17 | 25 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2002-10-18 | 437 | 0.39 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2002-10-22 | 5 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2002-10-23 | 127 | 0.39 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2002-10-24 | 113 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2002-10-25 | 87 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2002-10-28 | 35 | 0.39 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2002-10-29 | 30 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2002-10-30 | 40 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2002-10-31 | 857 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2002-11-05 | 9 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2002-11-06 | 100 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2002-11-08 | 18 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2002-11-12 | 12 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2002-11-13 | 1,213 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-11-14 | 1,335 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-11-15 | 4,650 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-11-18 | 22,614 | 0.40 | 0.41 | 0.39 | 0.40 | 00:00:00 | | 2002-11-19 | 35 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-11-20 | 154 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2002-11-21 | 239 | 0.40 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2002-11-22 | 214 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-11-25 | 426 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2002-11-26 | 519 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-11-27 | 55 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-11-28 | 10 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-11-29 | 101 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-12-02 | 286 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-12-03 | 2 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-12-05 | 268 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2002-12-06 | 68 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2002-12-09 | 255 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-12-10 | 69 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-12-11 | 251 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2002-12-12 | 200 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2002-12-13 | 69 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2002-12-16 | 116 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2002-12-17 | 10 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2002-12-18 | 140 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2002-12-19 | 186 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2002-12-20 | 50 | 0.39 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2002-12-23 | 88 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2002-12-30 | 1 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2002-12-31 | 297 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2003-01-03 | 1,000 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2003-01-06 | 10,700 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2003-01-07 | 16,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2003-01-08 | 2,300 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2003-01-09 | 51,000 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2003-01-13 | 17,800 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2003-01-15 | 40,100 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2003-01-16 | 22,800 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2003-01-17 | 10,000 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2003-01-20 | 159,100 | 0.36 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2003-01-21 | 42,500 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2003-01-22 | 9,800 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2003-01-23 | 4,500 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2003-01-24 | 5,600 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2003-01-27 | 47,500 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2003-01-28 | 9,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2003-01-29 | 1,800 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2003-02-03 | 16,800 | 0.35 | 0.37 | 0.34 | 0.37 | 00:00:00 | | 2003-02-04 | 17,000 | 0.34 | 0.37 | 0.34 | 0.36 | 00:00:00 | | 2003-02-05 | 2,500 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2003-02-06 | 19,800 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2003-02-07 | 50,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2003-02-10 | 51,700 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2003-02-11 | 200 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2003-02-12 | 10,500 | 0.40 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2003-02-13 | 20,900 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2003-02-14 | 14,200 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2003-02-17 | 89,600 | 0.39 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2003-02-18 | 2,400 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2003-02-19 | 143,500 | 0.39 | 0.41 | 0.39 | 0.40 | 00:00:00 | | 2003-02-20 | 26,700 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2003-02-21 | 8,300 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2003-02-24 | 2,900 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2003-02-25 | 26,100 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2003-02-26 | 3,500 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2003-03-03 | 1,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2003-03-05 | 300 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2003-03-07 | 600 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2003-03-11 | 10,400 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2003-03-12 | 9,100 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2003-03-14 | 8,800 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2003-03-17 | 4,500 | 0.38 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2003-03-18 | 6,800 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2003-03-19 | 40,600 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2003-03-20 | 500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2003-03-21 | 14,800 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2003-03-24 | 5,800 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2003-03-25 | 2,400 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2003-03-26 | 22,000 | 0.38 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2003-03-27 | 500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2003-03-28 | 1,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2003-03-31 | 200 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2003-04-01 | 2,500 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2003-04-02 | 11,700 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2003-04-03 | 21,400 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2003-04-04 | 200 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2003-04-07 | 27,900 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2003-04-08 | 149,700 | 0.39 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2003-04-09 | 359,200 | 0.39 | 0.41 | 0.39 | 0.40 | 00:00:00 | | 2003-04-10 | 76,900 | 0.40 | 0.41 | 0.39 | 0.39 | 00:00:00 | | 2003-04-14 | 17,300 | 0.39 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2003-04-15 | 1,700 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2003-04-16 | 23,500 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2003-04-22 | 22,100 | 0.39 | 0.41 | 0.39 | 0.41 | 00:00:00 | | 2003-04-23 | 1,200 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2003-04-24 | 4,000 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2003-04-28 | 13,600 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2003-04-29 | 20,300 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2003-05-02 | 122,600 | 0.39 | 0.41 | 0.39 | 0.41 | 00:00:00 | | 2003-05-05 | 23,300 | 0.40 | 0.43 | 0.40 | 0.43 | 00:00:00 | | 2003-05-07 | 3,100 | 0.42 | 0.43 | 0.41 | 0.43 | 00:00:00 | | 2003-05-08 | 1,000 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2003-05-09 | 6,000 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
