|
 SPORTING SAD - Sociedade Desportiva de Futebol - [Ticker: SCP.LS] |     | | Last Trade | 0.72 | Last Trade Time | 2017-11-01 - 19:30:00 | | Variation | 0.00 (0.00%) | Open | 0.72 | | High | 0.72 | Low | 0.72 | | Volume | 2,816 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 0.62 x 496,400 - 0.69 x 19,600 | | Former Close | 0.72 | 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 | | SCP.LS quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-28 | 1,100 | 2.87 | 2.87 | 2.87 | 2.87 | 00:00:00 | | 2006-09-29 | 5,300 | 2.87 | 2.94 | 2.85 | 2.87 | 00:00:00 | | 2006-10-02 | 2,700 | 2.87 | 2.94 | 2.87 | 2.94 | 00:00:00 | | 2006-10-03 | 1,700 | 2.90 | 2.90 | 2.86 | 2.87 | 00:00:00 | | 2006-10-04 | 600 | 2.86 | 2.94 | 2.86 | 2.88 | 00:00:00 | | 2006-10-05 | 300 | 2.88 | 2.88 | 2.87 | 2.87 | 00:00:00 | | 2006-10-06 | 1,900 | 2.93 | 2.93 | 2.86 | 2.86 | 00:00:00 | | 2006-10-09 | 10,100 | 2.86 | 2.95 | 2.86 | 2.87 | 00:00:00 | | 2006-10-10 | 1,500 | 2.88 | 2.96 | 2.87 | 2.87 | 00:00:00 | | 2006-10-11 | 0 | 2.87 | 2.88 | 2.87 | 2.88 | 00:00:00 | | 2006-10-12 | 1,600 | 2.92 | 2.92 | 2.87 | 2.87 | 00:00:00 | | 2006-10-13 | 2,500 | 2.90 | 2.95 | 2.88 | 2.90 | 00:00:00 | | 2006-10-16 | 100 | 2.90 | 2.90 | 2.88 | 2.88 | 00:00:00 | | 2006-10-17 | 900 | 2.88 | 2.90 | 2.88 | 2.90 | 00:00:00 | | 2006-10-18 | 2,300 | 2.90 | 2.96 | 2.90 | 2.96 | 00:00:00 | | 2006-10-19 | 4,900 | 2.90 | 2.95 | 2.87 | 2.87 | 00:00:00 | | 2006-10-20 | 600 | 2.87 | 2.89 | 2.87 | 2.89 | 00:00:00 | | 2006-10-23 | 1,400 | 2.90 | 2.90 | 2.86 | 2.87 | 00:00:00 | | 2006-10-24 | 1,300 | 2.86 | 2.93 | 2.86 | 2.93 | 00:00:00 | | 2006-10-25 | 2,100 | 2.85 | 2.86 | 2.85 | 2.86 | 00:00:00 | | 2006-10-26 | 1,200 | 2.85 | 2.85 | 2.85 | 2.85 | 00:00:00 | | 2006-10-27 | 400 | 2.86 | 2.90 | 2.86 | 2.90 | 00:00:00 | | 2006-10-30 | 900 | 2.87 | 2.90 | 2.87 | 2.87 | 00:00:00 | | 2006-10-31 | 2,700 | 2.87 | 2.90 | 2.87 | 2.87 | 00:00:00 | | 2006-11-01 | 700 | 2.87 | 2.87 | 2.87 | 2.87 | 00:00:00 | | 2006-11-02 | 600 | 2.87 | 2.87 | 2.87 | 2.87 | 00:00:00 | | 2006-11-03 | 1,000 | 2.87 | 2.87 | 2.82 | 2.82 | 00:00:00 | | 2006-11-06 | 700 | 2.89 | 2.90 | 2.84 | 2.90 | 00:00:00 | | 2006-11-07 | 100 | 2.90 | 2.90 | 2.83 | 2.84 | 00:00:00 | | 2006-11-08 | 100 | 2.84 | 2.85 | 2.84 | 2.85 | 00:00:00 | | 2006-11-09 | 400 | 2.85 | 2.85 | 2.85 | 2.85 | 00:00:00 | | 2006-11-10 | 100 | 2.85 | 2.85 | 2.85 | 2.85 | 00:00:00 | | 2006-11-13 | 900 | 2.85 | 2.85 | 2.85 | 2.85 | 00:00:00 | | 2006-11-14 | 3,600 | 2.85 | 2.85 | 2.79 | 2.79 | 00:00:00 | | 2006-11-15 | 1,400 | 2.79 | 2.85 | 2.79 | 2.79 | 00:00:00 | | 2006-11-16 | 1,300 | 2.85 | 2.85 | 2.79 | 2.82 | 00:00:00 | | 2006-11-17 | 1,700 | 2.82 | 2.85 | 2.79 | 2.85 | 00:00:00 | | 2006-11-20 | 1,000 | 2.81 | 2.81 | 2.77 | 2.77 | 00:00:00 | | 2006-11-21 | 1,300 | 2.77 | 2.77 | 2.73 | 2.77 | 00:00:00 | | 2006-11-22 | 5,200 | 2.77 | 2.85 | 2.70 | 2.80 | 00:00:00 | | 2006-11-23 | 4,900 | 2.80 | 2.80 | 2.75 | 2.75 | 00:00:00 | | 2006-11-27 | 0 | 2.85 | 2.85 | 2.85 | 2.85 | 00:00:00 | | 2006-11-28 | 2,800 | 2.76 | 2.78 | 2.71 | 2.78 | 00:00:00 | | 2006-11-29 | 800 | 2.78 | 2.83 | 2.70 | 2.83 | 00:00:00 | | 2006-11-30 | 2,000 | 2.88 | 2.91 | 2.88 | 2.91 | 00:00:00 | | 2006-12-01 | 1,800 | 2.86 | 2.86 | 2.85 | 2.85 | 00:00:00 | | 2006-12-04 | 400 | 2.84 | 2.84 | 2.75 | 2.75 | 00:00:00 | | 2006-12-05 | 200 | 2.88 | 2.88 | 2.75 | 2.75 | 00:00:00 | | 2006-12-06 | 3,900 | 2.75 | 2.77 | 2.72 | 2.72 | 00:00:00 | | 2006-12-07 | 6,700 | 2.71 | 2.77 | 2.65 | 2.65 | 00:00:00 | | 2006-12-08 | 100 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 | | 2006-12-11 | 1,400 | 2.70 | 2.78 | 2.70 | 2.73 | 00:00:00 | | 2006-12-12 | 1,700 | 2.73 | 2.79 | 2.72 | 2.72 | 00:00:00 | | 2006-12-13 | 400 | 2.73 | 2.78 | 2.72 | 2.72 | 00:00:00 | | 2006-12-14 | 1,900 | 2.72 | 2.75 | 2.67 | 2.75 | 00:00:00 | | 2006-12-15 | 200 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 | | 2006-12-18 | 600 | 2.67 | 2.69 | 2.67 | 2.69 | 00:00:00 | | 2006-12-19 | 1,400 | 2.69 | 2.76 | 2.69 | 2.75 | 00:00:00 | | 2006-12-20 | 1,700 | 2.75 | 2.75 | 2.68 | 2.68 | 00:00:00 | | 2006-12-21 | 1,900 | 2.68 | 2.75 | 2.66 | 2.68 | 00:00:00 | | 2006-12-22 | 200 | 2.68 | 2.68 | 2.68 | 2.68 | 00:00:00 | | 2006-12-27 | 1,200 | 2.67 | 2.72 | 2.67 | 2.68 | 00:00:00 | | 2006-12-28 | 0 | 2.68 | 2.68 | 2.68 | 2.68 | 00:00:00 | | 2006-12-29 | 400 | 2.68 | 2.68 | 2.68 | 2.68 | 00:00:00 | | 2007-01-02 | 3,400 | 2.76 | 2.80 | 2.69 | 2.80 | 00:00:00 | | 2007-01-03 | 100 | 2.70 | 2.71 | 2.70 | 2.71 | 00:00:00 | | 2007-01-04 | 2,900 | 2.70 | 2.70 | 2.69 | 2.70 | 00:00:00 | | 2007-01-05 | 3,500 | 2.67 | 2.70 | 2.67 | 2.70 | 00:00:00 | | 2007-01-08 | 100 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 | | 2007-01-09 | 500 | 2.70 | 2.72 | 2.70 | 2.72 | 00:00:00 | | 2007-01-10 | 1,100 | 2.72 | 2.77 | 2.70 | 2.70 | 00:00:00 | | 2007-01-11 | 1,500 | 2.67 | 2.68 | 2.67 | 2.68 | 00:00:00 | | 2007-01-12 | 1,700 | 2.70 | 2.75 | 2.67 | 2.67 | 00:00:00 | | 2007-01-15 | 4,700 | 2.67 | 2.70 | 2.67 | 2.67 | 00:00:00 | | 2007-01-16 | 3,900 | 2.66 | 2.66 | 2.66 | 2.66 | 00:00:00 | | 2007-01-17 | 6,200 | 2.70 | 2.70 | 2.65 | 2.65 | 00:00:00 | | 2007-01-18 | 400 | 2.72 | 2.72 | 2.66 | 2.71 | 00:00:00 | | 2007-01-19 | 6,100 | 2.66 | 2.71 | 2.65 | 2.65 | 00:00:00 | | 2007-01-22 | 900 | 2.65 | 2.65 | 2.65 | 2.65 | 00:00:00 | | 2007-01-23 | 2,600 | 2.71 | 2.75 | 2.62 | 2.63 | 00:00:00 | | 2007-01-24 | 1,900 | 2.70 | 2.70 | 2.63 | 2.63 | 00:00:00 | | 2007-01-25 | 400 | 2.64 | 2.65 | 2.64 | 2.64 | 00:00:00 | | 2007-01-26 | 1,000 | 2.63 | 2.63 | 2.63 | 2.63 | 00:00:00 | | 2007-01-29 | 1,100 | 2.63 | 2.63 | 2.63 | 2.63 | 00:00:00 | | 2007-01-30 | 0 | 2.64 | 2.64 | 2.64 | 2.64 | 00:00:00 | | 2007-01-31 | 1,000 | 2.63 | 2.63 | 2.60 | 2.62 | 00:00:00 | | 2007-02-01 | 500 | 2.65 | 2.69 | 2.63 | 2.63 | 00:00:00 | | 2007-02-02 | 3,500 | 2.62 | 2.65 | 2.62 | 2.62 | 00:00:00 | | 2007-02-05 | 2,800 | 2.69 | 2.69 | 2.65 | 2.65 | 00:00:00 | | 2007-02-06 | 3,300 | 2.66 | 2.71 | 2.66 | 2.70 | 00:00:00 | | 2007-02-07 | 1,900 | 2.70 | 2.74 | 2.70 | 2.71 | 00:00:00 | | 2007-02-08 | 1,000 | 2.70 | 2.71 | 2.70 | 2.71 | 00:00:00 | | 2007-02-09 | 700 | 2.75 | 2.75 | 2.70 | 2.70 | 00:00:00 | | 2007-02-12 | 3,100 | 2.76 | 2.76 | 2.71 | 2.72 | 00:00:00 | | 2007-02-13 | 500 | 2.71 | 2.71 | 2.71 | 2.71 | 00:00:00 | | 2007-02-14 | 600 | 2.71 | 2.71 | 2.71 | 2.71 | 00:00:00 | | 2007-02-15 | 6,400 | 2.71 | 2.77 | 2.71 | 2.77 | 00:00:00 | | 2007-02-16 | 6,400 | 2.72 | 2.72 | 2.71 | 2.71 | 00:00:00 | | 2007-02-19 | 11,100 | 2.71 | 2.71 | 2.63 | 2.64 | 00:00:00 | | 2007-02-20 | 0 | 2.64 | 2.64 | 2.64 | 2.64 | 00:00:00 | | 2007-02-21 | 200 | 2.65 | 2.65 | 2.65 | 2.65 | 00:00:00 | | 2007-02-22 | 500 | 2.64 | 2.74 | 2.64 | 2.64 | 00:00:00 | | 2007-02-23 | 2,700 | 2.64 | 2.75 | 2.64 | 2.75 | 00:00:00 | | 2007-02-26 | 0 | 2.65 | 2.65 | 2.65 | 2.65 | 00:00:00 | | 2007-02-27 | 3,300 | 2.65 | 2.66 | 2.64 | 2.64 | 00:00:00 | | 2007-02-28 | 9,600 | 2.63 | 2.63 | 2.58 | 2.60 | 00:00:00 | | 2007-03-01 | 2,500 | 2.62 | 2.70 | 2.61 | 2.61 | 00:00:00 | | 2007-03-02 | 2,300 | 2.61 | 2.61 | 2.58 | 2.58 | 00:00:00 | | 2007-03-05 | 1,500 | 2.59 | 2.59 | 2.59 | 2.59 | 00:00:00 | | 2007-03-06 | 200 | 2.60 | 2.60 | 2.60 | 2.60 | 00:00:00 | | 2007-03-07 | 200 | 2.60 | 2.60 | 2.56 | 2.56 | 00:00:00 | | 2007-03-08 | 900 | 2.63 | 2.63 | 2.62 | 2.62 | 00:00:00 | | 2007-03-09 | 3,400 | 2.60 | 2.69 | 2.60 | 2.69 | 00:00:00 | | 2007-03-12 | 700 | 2.61 | 2.61 | 2.56 | 2.56 | 00:00:00 | | 2007-03-13 | 1,000 | 2.56 | 2.57 | 2.56 | 2.57 | 00:00:00 | | 2007-03-14 | 1,800 | 2.56 | 2.56 | 2.50 | 2.55 | 00:00:00 | | 2007-03-15 | 500 | 2.55 | 2.62 | 2.55 | 2.62 | 00:00:00 | | 2007-03-16 | 1,200 | 2.56 | 2.60 | 2.56 | 2.57 | 00:00:00 | | 2007-03-19 | 800 | 2.62 | 2.62 | 2.56 | 2.56 | 00:00:00 | | 2007-03-20 | 500 | 2.56 | 2.56 | 2.56 | 2.56 | 00:00:00 | | 2007-03-21 | 3,600 | 2.51 | 2.60 | 2.51 | 2.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
