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
2004-05-19	1,500	0.61	0.61	0.61	0.61	00:00:00
2004-05-20	29,800	0.61	0.61	0.58	0.60	00:00:00
2004-05-21	15,900	0.60	0.60	0.60	0.60	00:00:00
2004-05-24	16,800	0.61	0.61	0.59	0.60	00:00:00
2004-05-25	64,400	0.59	0.59	0.58	0.58	00:00:00
2004-05-26	11,100	0.59	0.60	0.59	0.60	00:00:00
2004-05-28	6,600	0.58	0.58	0.58	0.58	00:00:00
2004-05-31	0	0.59	0.59	0.59	0.59	00:00:00
2004-06-01	3,700	0.59	0.59	0.59	0.59	00:00:00
2004-06-02	7,500	0.58	0.59	0.58	0.59	00:00:00
2004-06-04	17,600	0.58	0.59	0.58	0.59	00:00:00
2004-06-07	37,500	0.58	0.60	0.58	0.60	00:00:00
2004-06-08	36,300	0.60	0.60	0.59	0.59	00:00:00
2004-06-09	0	0.59	0.59	0.59	0.59	00:00:00
2004-06-10	0	0.59	0.59	0.59	0.59	00:00:00
2004-06-14	67,400	0.59	0.59	0.58	0.59	00:00:00
2004-06-15	10,500	0.59	0.59	0.58	0.59	00:00:00
2004-06-16	154,700	0.59	0.59	0.56	0.56	00:00:00
2004-06-17	102,000	0.57	0.58	0.56	0.58	00:00:00
2004-06-18	136,300	0.58	0.59	0.58	0.59	00:00:00
2004-06-21	13,200	0.58	0.59	0.58	0.58	00:00:00
2004-06-22	14,500	0.58	0.59	0.58	0.59	00:00:00
2004-06-23	18,300	0.57	0.58	0.57	0.58	00:00:00
2004-06-24	5,500	0.58	0.59	0.58	0.59	00:00:00
2004-06-28	10,300	0.58	0.58	0.58	0.58	00:00:00
2004-06-30	0	0.59	0.59	0.59	0.59	00:00:00
2004-07-05	31,500	0.58	0.58	0.58	0.58	00:00:00
2004-07-06	9,000	0.58	0.58	0.55	0.58	00:00:00
2004-07-09	10,000	0.58	0.58	0.58	0.58	00:00:00
2004-07-12	14,100	0.57	0.58	0.57	0.58	00:00:00
2004-07-13	11,100	0.57	0.57	0.57	0.57	00:00:00
2004-07-14	2,700	0.56	0.56	0.56	0.56	00:00:00
2004-07-15	113,800	0.57	0.58	0.56	0.57	00:00:00
2004-07-16	41,700	0.57	0.58	0.56	0.56	00:00:00
2004-07-20	5,000	0.56	0.57	0.56	0.57	00:00:00
2004-07-21	18,500	0.57	0.57	0.56	0.56	00:00:00
2004-07-22	23,500	0.56	0.56	0.54	0.54	00:00:00
2004-07-23	33,500	0.53	0.53	0.49	0.50	00:00:00
2004-07-26	17,000	0.49	0.50	0.49	0.50	00:00:00
2004-07-27	186,800	0.50	0.55	0.49	0.52	00:00:00
2004-07-28	33,400	0.53	0.53	0.51	0.53	00:00:00
2004-07-29	36,200	0.50	0.50	0.49	0.49	00:00:00
2004-07-30	19,700	0.50	0.50	0.48	0.48	00:00:00
2004-08-02	60,200	0.49	0.50	0.48	0.50	00:00:00
2004-08-03	53,500	0.50	0.50	0.48	0.48	00:00:00
2004-08-04	42,500	0.48	0.49	0.48	0.48	00:00:00
2004-08-05	53,500	0.48	0.49	0.48	0.48	00:00:00
2004-08-06	142,400	0.48	0.50	0.47	0.50	00:00:00
2004-08-09	56,100	0.48	0.48	0.47	0.48	00:00:00
2004-08-10	37,000	0.48	0.49	0.48	0.48	00:00:00
2004-08-11	87,100	0.48	0.49	0.47	0.49	00:00:00
2004-08-12	100,600	0.48	0.49	0.47	0.49	00:00:00
2004-08-13	38,400	0.49	0.49	0.48	0.49	00:00:00
2004-08-16	44,700	0.48	0.49	0.48	0.49	00:00:00
2004-08-17	20,300	0.48	0.48	0.48	0.48	00:00:00
2004-08-18	44,600	0.48	0.49	0.46	0.48	00:00:00
2004-08-19	10,000	0.48	0.48	0.48	0.48	00:00:00
2004-08-20	13,600	0.48	0.48	0.47	0.47	00:00:00
2004-08-23	36,500	0.48	0.48	0.46	0.47	00:00:00
2004-08-24	53,400	0.47	0.47	0.46	0.47	00:00:00
2004-08-25	60,300	0.46	0.47	0.46	0.46	00:00:00
2004-08-26	44,000	0.46	0.46	0.45	0.45	00:00:00
2004-08-27	35,400	0.46	0.46	0.45	0.46	00:00:00
2004-08-30	39,500	0.45	0.46	0.45	0.45	00:00:00
2004-08-31	54,500	0.45	0.46	0.44	0.45	00:00:00
2004-09-01	41,200	0.45	0.45	0.44	0.45	00:00:00
2004-09-02	65,800	0.45	0.45	0.43	0.43	00:00:00
2004-09-03	56,400	0.44	0.44	0.43	0.43	00:00:00
2004-09-06	38,800	0.44	0.44	0.42	0.43	00:00:00
2004-09-07	134,300	0.43	0.43	0.42	0.42	00:00:00
2004-09-08	68,000	0.42	0.42	0.41	0.42	00:00:00
2004-09-09	43,500	0.41	0.42	0.41	0.42	00:00:00
2004-09-10	174,500	0.42	0.42	0.40	0.41	00:00:00
2004-09-13	63,700	0.41	0.41	0.40	0.40	00:00:00
2004-09-14	76,800	0.40	0.41	0.40	0.40	00:00:00
2004-09-15	133,500	0.40	0.41	0.39	0.40	00:00:00
2004-09-16	151,700	0.40	0.41	0.39	0.40	00:00:00
2004-09-17	100,000	0.40	0.40	0.39	0.39	00:00:00
2004-09-20	83,500	0.40	0.40	0.39	0.40	00:00:00
2004-09-21	121,700	0.40	0.40	0.39	0.40	00:00:00
2004-09-22	23,300	0.40	0.40	0.39	0.40	00:00:00
2004-09-23	15,000	0.39	0.39	0.39	0.39	00:00:00
2004-09-27	23,200	0.39	0.39	0.39	0.39	00:00:00
2004-09-28	70,800	0.39	0.40	0.39	0.40	00:00:00
2004-09-29	20,300	0.40	0.40	0.40	0.40	00:00:00
2004-09-30	1,053,400	0.40	0.40	0.39	0.39	00:00:00
2004-10-01	470,100	0.39	0.42	0.39	0.41	00:00:00
2004-10-04	111,200	0.41	0.41	0.40	0.41	00:00:00
2004-10-05	421,100	0.41	0.42	0.40	0.41	00:00:00
2004-10-06	32,500	0.41	0.41	0.40	0.40	00:00:00
2004-10-07	11,000	0.41	0.41	0.40	0.41	00:00:00
2004-10-08	16,500	0.41	0.41	0.40	0.41	00:00:00
2004-10-11	11,700	0.41	0.41	0.40	0.40	00:00:00
2004-10-12	123,600	0.40	0.40	0.39	0.40	00:00:00
2004-10-13	393,500	0.39	0.39	0.39	0.39	00:00:00
2004-10-14	56,700	0.39	0.39	0.39	0.39	00:00:00
2004-10-15	17,700	0.39	0.39	0.39	0.39	00:00:00
2004-10-18	125,700	0.39	0.40	0.39	0.39	00:00:00
2004-10-19	37,800	0.39	0.39	0.39	0.39	00:00:00
2004-10-20	12,500	0.39	0.39	0.39	0.39	00:00:00
2004-10-21	500	0.39	0.39	0.39	0.39	00:00:00
2004-10-22	14,500	0.39	0.39	0.39	0.39	00:00:00
2004-10-25	18,200	0.39	0.39	0.39	0.39	00:00:00
2004-10-26	57,800	0.39	0.39	0.38	0.39	00:00:00
2004-10-27	2,500	0.39	0.39	0.39	0.39	00:00:00
2004-10-28	0	0.39	0.39	0.39	0.39	00:00:00
2004-11-01	2,500	0.39	0.39	0.39	0.39	00:00:00
2004-11-03	4,500	0.39	0.39	0.38	0.39	00:00:00
2004-11-04	20,800	0.39	0.39	0.39	0.39	00:00:00
2004-11-05	5,500	0.39	0.39	0.39	0.39	00:00:00
2004-11-08	404,300	0.39	0.41	0.39	0.40	00:00:00
2004-11-09	193,600	0.40	0.41	0.40	0.40	00:00:00
2004-11-10	273,600	0.40	0.41	0.40	0.40	00:00:00
2004-11-11	37,900	0.40	0.40	0.40	0.40	00:00:00
2004-11-12	39,400	0.40	0.40	0.39	0.40	00:00:00
2004-11-15	170,300	0.39	0.40	0.39	0.40	00:00:00
2004-11-16	8,600	0.39	0.39	0.39	0.39	00:00:00
2004-11-17	15,000	0.39	0.40	0.39	0.39	00:00:00
2004-11-18	67,600	0.39	0.39	0.39	0.39	00:00:00
2004-11-19	91,600	0.39	0.39	0.39	0.39	00:00:00
2004-11-22	36,100	0.39	0.39	0.39	0.39	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>