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
2005-11-22	75,400	0.27	0.28	0.27	0.28	00:00:00
2005-11-23	858,000	0.27	0.27	0.27	0.27	00:00:00
2005-11-24	128,400	0.27	0.27	0.27	0.27	00:00:00
2005-11-25	87,200	0.27	0.27	0.27	0.27	00:00:00
2005-11-28	87,100	0.27	0.27	0.27	0.27	00:00:00
2005-11-29	36,000	0.27	0.27	0.27	0.27	00:00:00
2005-11-30	165,600	0.27	0.27	0.26	0.26	00:00:00
2005-12-01	17,100	0.27	0.27	0.27	0.27	00:00:00
2005-12-02	65,700	0.27	0.27	0.27	0.27	00:00:00
2005-12-05	743,000	0.27	0.27	0.26	0.27	00:00:00
2005-12-06	106,700	0.26	0.27	0.26	0.27	00:00:00
2005-12-07	127,700	0.27	0.27	0.26	0.27	00:00:00
2005-12-08	76,400	0.27	0.27	0.27	0.27	00:00:00
2005-12-09	15,000	0.27	0.27	0.27	0.27	00:00:00
2005-12-12	15,700	0.27	0.27	0.27	0.27	00:00:00
2005-12-13	19,000	0.27	0.27	0.27	0.27	00:00:00
2005-12-14	211,700	0.27	0.28	0.27	0.28	00:00:00
2005-12-15	115,500	0.28	0.28	0.28	0.28	00:00:00
2005-12-16	2,213,400	0.28	0.34	0.28	0.32	00:00:00
2005-12-19	811,300	0.31	0.35	0.31	0.34	00:00:00
2005-12-20	509,700	0.34	0.35	0.33	0.34	00:00:00
2005-12-21	315,500	0.34	0.35	0.34	0.34	00:00:00
2005-12-22	1,284,100	0.34	0.37	0.34	0.36	00:00:00
2005-12-23	356,900	0.36	0.36	0.35	0.35	00:00:00
2005-12-27	557,400	0.36	0.36	0.35	0.36	00:00:00
2005-12-28	165,400	0.36	0.36	0.35	0.35	00:00:00
2005-12-29	161,300	0.35	0.35	0.35	0.35	00:00:00
2005-12-30	453,700	0.36	0.36	0.35	0.35	00:00:00
2006-01-02	138,900	0.35	0.36	0.34	0.35	00:00:00
2006-01-04	28,200	0.35	0.35	0.34	0.35	00:00:00
2006-01-05	189,500	0.35	0.35	0.34	0.34	00:00:00
2006-01-06	218,900	0.34	0.35	0.34	0.34	00:00:00
2006-01-09	434,900	0.35	0.35	0.34	0.34	00:00:00
2006-01-10	107,700	0.34	0.34	0.34	0.34	00:00:00
2006-01-11	34,000	0.34	0.35	0.34	0.35	00:00:00
2006-01-12	64,700	0.34	0.34	0.32	0.34	00:00:00
2006-01-13	118,400	0.34	0.34	0.33	0.33	00:00:00
2006-01-16	112,800	0.33	0.33	0.33	0.33	00:00:00
2006-01-17	34,100	0.33	0.34	0.33	0.33	00:00:00
2006-01-18	25,000	0.33	0.33	0.33	0.33	00:00:00
2006-01-19	13,200	0.33	0.33	0.33	0.33	00:00:00
2006-01-20	30,500	0.33	0.33	0.33	0.33	00:00:00
2006-01-23	119,300	0.33	0.34	0.33	0.34	00:00:00
2006-01-24	2,700	0.33	0.33	0.33	0.33	00:00:00
2006-01-25	78,800	0.33	0.33	0.33	0.33	00:00:00
2006-01-26	60,400	0.33	0.33	0.33	0.33	00:00:00
2006-01-27	7,500	0.33	0.33	0.33	0.33	00:00:00
2006-01-30	7,800	0.33	0.33	0.33	0.33	00:00:00
2006-01-31	718,100	0.33	0.35	0.33	0.34	00:00:00
2006-02-01	366,800	0.34	0.35	0.34	0.35	00:00:00
2006-02-02	124,800	0.35	0.35	0.34	0.34	00:00:00
2006-02-03	40,500	0.34	0.35	0.34	0.34	00:00:00
2006-02-06	134,600	0.35	0.35	0.34	0.35	00:00:00
2006-02-07	57,100	0.35	0.35	0.34	0.34	00:00:00
2006-02-08	37,500	0.35	0.35	0.34	0.34	00:00:00
2006-02-09	388,800	0.34	0.36	0.34	0.35	00:00:00
2006-02-10	29,800	0.35	0.35	0.35	0.35	00:00:00
2006-02-13	348,500	0.36	0.36	0.36	0.36	00:00:00
2006-02-14	86,000	0.36	0.36	0.35	0.35	00:00:00
2006-02-15	79,800	0.36	0.36	0.36	0.36	00:00:00
2006-02-16	473,700	0.36	0.36	0.36	0.36	00:00:00
2006-02-17	1,695,400	0.37	0.39	0.36	0.38	00:00:00
2006-02-20	290,500	0.37	0.38	0.37	0.38	00:00:00
2006-02-21	326,300	0.38	0.38	0.37	0.37	00:00:00
2006-02-22	67,500	0.37	0.38	0.37	0.37	00:00:00
2006-02-23	283,500	0.38	0.39	0.38	0.39	00:00:00
2006-02-24	215,800	0.39	0.39	0.38	0.39	00:00:00
2006-02-27	279,500	0.39	0.39	0.39	0.39	00:00:00
2006-02-28	172,100	0.39	0.39	0.38	0.39	00:00:00
2006-03-01	35,700	0.39	0.39	0.39	0.39	00:00:00
2006-03-02	160,700	0.39	0.39	0.38	0.38	00:00:00
2006-03-03	29,700	0.38	0.39	0.38	0.39	00:00:00
2006-03-06	131,600	0.38	0.39	0.38	0.39	00:00:00
2006-03-07	136,700	0.39	0.39	0.38	0.38	00:00:00
2006-03-08	167,800	0.38	0.39	0.38	0.38	00:00:00
2006-03-09	67,500	0.38	0.39	0.38	0.39	00:00:00
2006-03-10	53,800	0.39	0.39	0.38	0.38	00:00:00
2006-03-13	18,400	0.39	0.39	0.39	0.39	00:00:00
2006-03-14	42,100	0.38	0.39	0.38	0.38	00:00:00
2006-03-15	188,800	0.38	0.39	0.38	0.39	00:00:00
2006-03-16	4,158,000	0.39	0.41	0.39	0.41	00:00:00
2006-03-17	713,300	0.41	0.41	0.40	0.40	00:00:00
2006-03-20	282,100	0.41	0.41	0.40	0.40	00:00:00
2006-03-21	379,200	0.40	0.40	0.39	0.39	00:00:00
2006-03-22	1,061,700	0.39	0.40	0.39	0.40	00:00:00
2006-03-23	374,800	0.39	0.40	0.39	0.39	00:00:00
2006-03-24	27,700	0.39	0.40	0.39	0.39	00:00:00
2006-03-27	349,500	0.40	0.40	0.40	0.40	00:00:00
2006-03-28	521,000	0.40	0.40	0.39	0.39	00:00:00
2006-03-29	456,700	0.40	0.40	0.40	0.40	00:00:00
2006-03-30	986,700	0.40	0.41	0.40	0.40	00:00:00
2006-03-31	661,200	0.41	0.42	0.41	0.42	00:00:00
2006-04-03	860,900	0.42	0.42	0.42	0.42	00:00:00
2006-04-04	143,400	0.42	0.42	0.42	0.42	00:00:00
2006-04-05	1,437,700	0.42	0.43	0.42	0.43	00:00:00
2006-04-06	2,029,500	0.43	0.45	0.43	0.44	00:00:00
2006-04-07	2,213,600	0.45	0.49	0.45	0.48	00:00:00
2006-04-10	1,745,000	0.49	0.51	0.48	0.51	00:00:00
2006-04-11	1,943,700	0.52	0.53	0.49	0.51	00:00:00
2006-04-12	1,313,700	0.50	0.52	0.49	0.50	00:00:00
2006-04-13	210,400	0.50	0.50	0.49	0.50	00:00:00
2006-04-18	355,500	0.50	0.50	0.50	0.50	00:00:00
2006-04-19	1,081,900	0.50	0.53	0.50	0.53	00:00:00
2006-04-20	1,877,600	0.53	0.56	0.53	0.56	00:00:00
2006-04-21	1,837,000	0.56	0.57	0.56	0.56	00:00:00
2006-04-24	381,400	0.56	0.56	0.54	0.56	00:00:00
2006-04-25	671,400	0.56	0.56	0.54	0.55	00:00:00
2006-04-26	556,000	0.55	0.56	0.55	0.55	00:00:00
2006-04-27	202,000	0.56	0.56	0.55	0.55	00:00:00
2006-04-28	711,100	0.55	0.55	0.52	0.53	00:00:00
2006-05-02	338,700	0.52	0.53	0.50	0.52	00:00:00
2006-05-03	118,600	0.52	0.52	0.50	0.52	00:00:00
2006-05-04	135,500	0.52	0.53	0.52	0.53	00:00:00
2006-05-05	106,700	0.53	0.53	0.52	0.52	00:00:00
2006-05-08	147,100	0.52	0.52	0.50	0.51	00:00:00
2006-05-09	141,700	0.51	0.52	0.51	0.52	00:00:00
2006-05-10	227,500	0.52	0.52	0.51	0.52	00:00:00
2006-05-11	146,000	0.52	0.52	0.51	0.51	00:00:00
2006-05-12	226,200	0.51	0.51	0.50	0.50	00:00:00
2006-05-15	329,800	0.50	0.50	0.49	0.49	00:00:00
2006-05-16	246,300	0.49	0.49	0.47	0.48	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 > >>