|
 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 | | 2003-05-09 | 6,000 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2003-05-12 | 1,200 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2003-05-13 | 19,500 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2003-05-14 | 1,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2003-05-15 | 11,200 | 0.39 | 0.40 | 0.38 | 0.39 | 00:00:00 | | 2003-05-16 | 3,300 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2003-05-19 | 10,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2003-05-20 | 10,500 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2003-05-21 | 3,800 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2003-05-26 | 100 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2003-05-27 | 4,100 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2003-05-28 | 54,900 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2003-05-29 | 5,400 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2003-05-30 | 5,900 | 0.40 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2003-06-02 | 66,800 | 0.40 | 0.43 | 0.40 | 0.42 | 00:00:00 | | 2003-06-03 | 28,900 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2003-06-04 | 194,300 | 0.41 | 0.43 | 0.40 | 0.41 | 00:00:00 | | 2003-06-05 | 65,800 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2003-06-06 | 81,200 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2003-06-09 | 3,500 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2003-06-10 | 5,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2003-06-11 | 31,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2003-06-12 | 15,900 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2003-06-17 | 2,500 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2003-06-18 | 7,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2003-06-20 | 1,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2003-06-23 | 6,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2003-06-24 | 3,200 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2003-06-25 | 5,000 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2003-06-26 | 2,500 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2003-06-27 | 22,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2003-07-01 | 2,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2003-07-02 | 13,100 | 0.40 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2003-07-04 | 6,500 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2003-07-07 | 5,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2003-07-08 | 10,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2003-07-09 | 17,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2003-07-10 | 5,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2003-07-11 | 100 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2003-07-16 | 15,700 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2003-07-17 | 15,600 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2003-07-18 | 2,700 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2003-07-21 | 2,500 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2003-07-22 | 15,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2003-07-23 | 30,200 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2003-07-24 | 5,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2003-07-25 | 15,700 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2003-07-28 | 9,800 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2003-07-29 | 10,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2003-07-30 | 3,000 | 0.39 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2003-08-01 | 10,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2003-08-05 | 10,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2003-08-06 | 12,500 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2003-08-11 | 500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2003-08-12 | 26,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2003-08-13 | 24,200 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2003-08-14 | 5,700 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2003-08-15 | 17,600 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2003-08-18 | 27,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2003-08-19 | 23,600 | 0.40 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2003-08-20 | 20,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2003-08-21 | 34,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2003-08-22 | 24,500 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2003-08-25 | 23,300 | 0.41 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2003-08-26 | 39,700 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2003-08-27 | 9,600 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2003-08-28 | 27,500 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2003-08-29 | 19,600 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2003-09-01 | 47,900 | 0.40 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2003-09-02 | 46,800 | 0.40 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2003-09-03 | 65,200 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2003-09-04 | 3,800 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2003-09-05 | 1,500 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2003-09-09 | 5,500 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2003-09-10 | 25,000 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2003-09-11 | 4,500 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2003-09-15 | 4,200 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2003-09-16 | 14,200 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2003-09-17 | 39,500 | 0.40 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2003-09-18 | 118,900 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2003-09-19 | 23,400 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2003-09-22 | 9,700 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2003-09-23 | 23,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2003-09-24 | 2,300 | 0.39 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2003-09-25 | 23,400 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2003-09-26 | 700 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2003-09-29 | 6,100 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2003-09-30 | 500 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2003-10-01 | 16,400 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2003-10-02 | 13,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2003-10-03 | 7,500 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2003-10-06 | 1,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2003-10-07 | 5,500 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2003-10-08 | 15,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2003-10-09 | 8,300 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2003-10-10 | 27,200 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2003-10-13 | 10,500 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2003-10-14 | 35,500 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2003-10-15 | 7,500 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2003-10-16 | 5,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2003-10-20 | 6,300 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2003-10-21 | 600 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2003-10-22 | 22,800 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2003-10-23 | 7,700 | 0.38 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2003-10-24 | 10,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2003-10-27 | 18,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2003-10-28 | 4,700 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2003-10-29 | 10,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2003-10-30 | 5,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2003-10-31 | 14,300 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2003-11-03 | 47,300 | 0.38 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2003-11-04 | 274,600 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2003-11-05 | 62,600 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2003-11-06 | 9,800 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2003-11-07 | 4,500 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2003-11-10 | 83,500 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2003-11-11 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2003-11-12 | 128,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2003-11-13 | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2003-11-14 | 388,900 | 0.39 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2003-11-17 | 57,700 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
