|
 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 | | 2005-05-31 | 4,700 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2005-06-01 | 19,400 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2005-06-02 | 42,400 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2005-06-03 | 0 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2005-06-06 | 54,000 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2005-06-07 | 24,000 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2005-06-08 | 17,200 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2005-06-09 | 27,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-06-10 | 5,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-06-13 | 33,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2005-06-14 | 156,500 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2005-06-15 | 163,500 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2005-06-16 | 50,900 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2005-06-17 | 14,500 | 0.29 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2005-06-20 | 15,700 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-06-21 | 6,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-06-22 | 15,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-06-23 | 2,200 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-06-24 | 7,700 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-06-27 | 24,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-06-28 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-06-29 | 131,200 | 0.28 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2005-06-30 | 73,500 | 0.28 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2005-07-01 | 5,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-07-04 | 25,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-07-05 | 6,300 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-07-06 | 5,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-07-07 | 60,500 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2005-07-08 | 700 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-07-11 | 11,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-07-12 | 1,500 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2005-07-13 | 64,500 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2005-07-14 | 355,900 | 0.28 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2005-07-15 | 171,700 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-07-18 | 924,700 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-07-19 | 8,900 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-07-20 | 19,600 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-07-21 | 4,500 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2005-07-25 | 75,200 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2005-07-26 | 68,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-07-27 | 226,900 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2005-07-28 | 10,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-07-29 | 4,900 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-08-01 | 500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-08-02 | 22,700 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2005-08-03 | 40,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-08-05 | 5,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-08-08 | 7,600 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-08-09 | 6,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-08-10 | 162,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2005-08-11 | 10,700 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2005-08-16 | 5,100 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2005-08-17 | 5,900 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2005-08-18 | 91,200 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2005-08-19 | 102,800 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2005-08-22 | 200 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-08-23 | 12,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-08-24 | 32,800 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-08-25 | 65,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-08-26 | 53,400 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-08-29 | 26,800 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2005-08-30 | 160,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-08-31 | 116,600 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-09-01 | 386,300 | 0.28 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2005-09-02 | 108,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-09-05 | 1,065,200 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-09-06 | 136,700 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-09-07 | 1,415,000 | 0.28 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2005-09-08 | 60,400 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-09-09 | 1,700 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-09-12 | 20,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-09-13 | 30,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-09-14 | 112,800 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2005-09-15 | 279,000 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2005-09-16 | 155,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-09-19 | 67,800 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-09-20 | 79,100 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-09-21 | 776,500 | 0.28 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2005-09-22 | 542,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-09-23 | 81,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-09-26 | 175,200 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-09-27 | 437,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-09-28 | 150,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-09-29 | 20,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-09-30 | 322,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-10-03 | 2,164,700 | 0.28 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2005-10-04 | 252,300 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-10-05 | 32,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-10-06 | 144,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-10-07 | 47,700 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-10-10 | 209,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-10-11 | 19,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-10-12 | 184,300 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-10-13 | 99,200 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-10-14 | 55,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-10-17 | 62,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-10-18 | 64,800 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-10-19 | 25,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-10-20 | 50,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-10-21 | 59,500 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2005-10-24 | 83,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-10-25 | 1,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-10-26 | 11,200 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-10-28 | 17,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-10-31 | 8,800 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-11-01 | 3,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-11-02 | 16,900 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-11-03 | 24,400 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-11-04 | 10,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-11-07 | 3,400 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-11-08 | 47,400 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-11-09 | 1,223,500 | 0.28 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2005-11-10 | 252,500 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2005-11-11 | 132,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2005-11-14 | 20,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-11-15 | 40,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-11-16 | 95,200 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2005-11-17 | 19,200 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2005-11-18 | 92,500 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2005-11-21 | 48,700 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2005-11-22 | 75,400 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
