|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-21 | 3,600 | 2.51 | 2.60 | 2.51 | 2.60 | 00:00:00 | | 2007-03-22 | 800 | 2.52 | 2.60 | 2.52 | 2.52 | 00:00:00 | | 2007-03-23 | 200 | 2.54 | 2.54 | 2.54 | 2.54 | 00:00:00 | | 2007-03-26 | 3,200 | 2.55 | 2.60 | 2.55 | 2.56 | 00:00:00 | | 2007-03-27 | 1,000 | 2.58 | 2.60 | 2.58 | 2.60 | 00:00:00 | | 2007-03-29 | 2,700 | 2.59 | 2.60 | 2.56 | 2.60 | 00:00:00 | | 2007-03-30 | 5,800 | 2.57 | 2.66 | 2.57 | 2.58 | 00:00:00 | | 2007-04-02 | 600 | 2.58 | 2.64 | 2.58 | 2.64 | 00:00:00 | | 2007-04-03 | 700 | 2.58 | 2.65 | 2.58 | 2.59 | 00:00:00 | | 2007-04-04 | 500 | 2.58 | 2.65 | 2.58 | 2.65 | 00:00:00 | | 2007-04-10 | 3,000 | 2.59 | 2.66 | 2.59 | 2.66 | 00:00:00 | | 2007-04-11 | 11,100 | 2.60 | 2.74 | 2.60 | 2.70 | 00:00:00 | | 2007-04-12 | 100 | 2.62 | 2.63 | 2.62 | 2.63 | 00:00:00 | | 2007-04-13 | 3,400 | 2.70 | 2.70 | 2.61 | 2.70 | 00:00:00 | | 2007-04-16 | 2,600 | 2.70 | 2.70 | 2.66 | 2.68 | 00:00:00 | | 2007-04-17 | 9,300 | 2.74 | 2.75 | 2.69 | 2.75 | 00:00:00 | | 2007-04-18 | 5,800 | 2.75 | 2.79 | 2.73 | 2.79 | 00:00:00 | | 2007-04-19 | 1,500 | 2.74 | 2.74 | 2.72 | 2.72 | 00:00:00 | | 2007-04-20 | 3,500 | 2.74 | 2.77 | 2.71 | 2.74 | 00:00:00 | | 2007-04-23 | 5,600 | 2.73 | 2.78 | 2.73 | 2.73 | 00:00:00 | | 2007-04-24 | 3,600 | 2.71 | 2.72 | 2.70 | 2.70 | 00:00:00 | | 2007-04-25 | 0 | 2.72 | 2.72 | 2.72 | 2.72 | 00:00:00 | | 2007-04-26 | 4,400 | 2.71 | 2.71 | 2.70 | 2.70 | 00:00:00 | | 2007-04-27 | 6,100 | 2.70 | 2.75 | 2.69 | 2.70 | 00:00:00 | | 2007-04-30 | 4,900 | 2.70 | 2.76 | 2.70 | 2.76 | 00:00:00 | | 2007-05-02 | 100 | 2.68 | 2.69 | 2.68 | 2.69 | 00:00:00 | | 2007-05-03 | 1,100 | 2.69 | 2.70 | 2.69 | 2.70 | 00:00:00 | | 2007-05-04 | 600 | 2.69 | 2.71 | 2.69 | 2.71 | 00:00:00 | | 2007-05-07 | 100 | 2.75 | 2.75 | 2.69 | 2.70 | 00:00:00 | | 2007-05-08 | 200 | 2.69 | 2.75 | 2.69 | 2.75 | 00:00:00 | | 2007-05-09 | 200 | 2.69 | 2.69 | 2.69 | 2.69 | 00:00:00 | | 2007-05-10 | 20,800 | 2.69 | 2.69 | 2.58 | 2.59 | 00:00:00 | | 2007-05-11 | 4,800 | 2.63 | 2.63 | 2.58 | 2.59 | 00:00:00 | | 2007-05-14 | 9,100 | 2.60 | 2.65 | 2.56 | 2.57 | 00:00:00 | | 2007-05-15 | 2,600 | 2.64 | 2.64 | 2.58 | 2.61 | 00:00:00 | | 2007-05-16 | 900 | 2.62 | 2.68 | 2.62 | 2.68 | 00:00:00 | | 2007-05-17 | 2,600 | 2.68 | 2.68 | 2.59 | 2.60 | 00:00:00 | | 2007-05-18 | 7,600 | 2.61 | 2.64 | 2.60 | 2.60 | 00:00:00 | | 2007-05-21 | 9,600 | 2.67 | 2.67 | 2.56 | 2.58 | 00:00:00 | | 2007-05-22 | 11,500 | 2.60 | 2.60 | 2.53 | 2.53 | 00:00:00 | | 2007-05-23 | 10,600 | 2.54 | 2.61 | 2.50 | 2.51 | 00:00:00 | | 2007-05-24 | 5,300 | 2.53 | 2.59 | 2.52 | 2.53 | 00:00:00 | | 2007-05-25 | 6,000 | 2.53 | 2.59 | 2.53 | 2.55 | 00:00:00 | | 2007-05-28 | 8,300 | 2.55 | 2.55 | 2.51 | 2.51 | 00:00:00 | | 2007-05-29 | 2,900 | 2.51 | 2.58 | 2.51 | 2.57 | 00:00:00 | | 2007-05-30 | 1,200 | 2.53 | 2.53 | 2.52 | 2.52 | 00:00:00 | | 2007-05-31 | 6,300 | 2.59 | 2.61 | 2.55 | 2.55 | 00:00:00 | | 2007-06-01 | 0 | 2.55 | 2.61 | 2.51 | 2.52 | 00:00:00 | | 2007-06-04 | 2,800 | 2.60 | 2.60 | 2.51 | 2.51 | 00:00:00 | | 2007-06-05 | 1,400 | 2.51 | 2.52 | 2.51 | 2.51 | 00:00:00 | | 2007-06-06 | 1,200 | 2.51 | 2.51 | 2.51 | 2.51 | 00:00:00 | | 2007-06-08 | 2,000 | 2.51 | 2.56 | 2.51 | 2.56 | 00:00:00 | | 2007-06-11 | 1,900 | 2.51 | 2.52 | 2.51 | 2.51 | 00:00:00 | | 2007-06-12 | 2,500 | 2.51 | 2.54 | 2.51 | 2.51 | 00:00:00 | | 2007-06-13 | 200 | 2.51 | 2.51 | 2.51 | 2.51 | 00:00:00 | | 2007-06-14 | 3,100 | 2.51 | 2.51 | 2.50 | 2.51 | 00:00:00 | | 2007-06-15 | 43,000 | 2.51 | 2.74 | 2.51 | 2.71 | 00:00:00 | | 2007-06-18 | 6,500 | 2.65 | 2.65 | 2.57 | 2.60 | 00:00:00 | | 2007-06-19 | 1,000 | 2.60 | 2.60 | 2.54 | 2.54 | 00:00:00 | | 2007-06-20 | 12,000 | 2.54 | 2.63 | 2.54 | 2.55 | 00:00:00 | | 2007-06-21 | 2,300 | 2.55 | 2.55 | 2.54 | 2.54 | 00:00:00 | | 2007-06-22 | 4,600 | 2.55 | 2.59 | 2.53 | 2.54 | 00:00:00 | | 2007-06-25 | 2,000 | 2.58 | 2.58 | 2.54 | 2.54 | 00:00:00 | | 2007-06-26 | 20,600 | 2.59 | 2.60 | 2.54 | 2.54 | 00:00:00 | | 2007-06-27 | 800 | 2.55 | 2.55 | 2.55 | 2.55 | 00:00:00 | | 2007-06-28 | 4,500 | 2.54 | 2.55 | 2.52 | 2.52 | 00:00:00 | | 2007-06-29 | 2,700 | 2.52 | 2.52 | 2.52 | 2.52 | 00:00:00 | | 2007-07-02 | 3,900 | 2.52 | 2.56 | 2.52 | 2.56 | 00:00:00 | | 2007-07-03 | 700 | 2.53 | 2.57 | 2.53 | 2.53 | 00:00:00 | | 2007-07-04 | 2,300 | 2.58 | 2.58 | 2.53 | 2.54 | 00:00:00 | | 2007-07-05 | 5,800 | 2.54 | 2.56 | 2.53 | 2.54 | 00:00:00 | | 2007-07-06 | 252,800 | 2.70 | 3.17 | 2.70 | 2.76 | 00:00:00 | | 2007-07-09 | 44,900 | 2.77 | 2.77 | 2.60 | 2.61 | 00:00:00 | | 2007-07-10 | 4,100 | 2.60 | 2.65 | 2.60 | 2.60 | 00:00:00 | | 2007-07-11 | 6,200 | 2.64 | 2.72 | 2.62 | 2.62 | 00:00:00 | | 2007-07-12 | 3,000 | 2.62 | 2.65 | 2.59 | 2.60 | 00:00:00 | | 2007-07-13 | 4,000 | 2.60 | 2.62 | 2.60 | 2.60 | 00:00:00 | | 2007-07-16 | 1,500 | 2.60 | 2.60 | 2.58 | 2.58 | 00:00:00 | | 2007-07-17 | 9,000 | 2.59 | 2.59 | 2.56 | 2.57 | 00:00:00 | | 2007-07-18 | 4,600 | 2.59 | 2.65 | 2.57 | 2.57 | 00:00:00 | | 2007-07-19 | 2,200 | 2.58 | 2.60 | 2.57 | 2.60 | 00:00:00 | | 2007-07-20 | 1,000 | 2.60 | 2.62 | 2.57 | 2.62 | 00:00:00 | | 2007-07-23 | 300 | 2.60 | 2.64 | 2.60 | 2.60 | 00:00:00 | | 2007-07-24 | 3,300 | 2.58 | 2.62 | 2.56 | 2.56 | 00:00:00 | | 2007-07-25 | 11,800 | 2.56 | 2.64 | 2.55 | 2.64 | 00:00:00 | | 2007-07-26 | 3,100 | 2.63 | 2.63 | 2.56 | 2.57 | 00:00:00 | | 2007-07-27 | 1,900 | 2.58 | 2.61 | 2.58 | 2.58 | 00:00:00 | | 2007-07-30 | 800 | 2.58 | 2.58 | 2.57 | 2.58 | 00:00:00 | | 2007-07-31 | 3,900 | 2.58 | 2.60 | 2.54 | 2.56 | 00:00:00 | | 2007-08-01 | 14,000 | 2.56 | 2.56 | 2.52 | 2.54 | 00:00:00 | | 2007-08-02 | 700 | 2.55 | 2.55 | 2.53 | 2.53 | 00:00:00 | | 2007-08-03 | 1,100 | 2.60 | 2.60 | 2.54 | 2.58 | 00:00:00 | | 2007-08-06 | 3,200 | 2.54 | 2.58 | 2.53 | 2.53 | 00:00:00 | | 2007-08-07 | 200 | 2.53 | 2.55 | 2.53 | 2.53 | 00:00:00 | | 2007-08-08 | 100 | 2.59 | 2.59 | 2.53 | 2.53 | 00:00:00 | | 2007-08-09 | 2,700 | 2.56 | 2.56 | 2.54 | 2.55 | 00:00:00 | | 2007-08-10 | 4,500 | 2.55 | 2.56 | 2.53 | 2.53 | 00:00:00 | | 2007-08-13 | 2,500 | 2.51 | 2.59 | 2.51 | 2.52 | 00:00:00 | | 2007-08-14 | 1,300 | 2.52 | 2.57 | 2.52 | 2.53 | 00:00:00 | | 2007-08-15 | 1,500 | 2.55 | 2.55 | 2.53 | 2.53 | 00:00:00 | | 2007-08-16 | 12,700 | 2.52 | 2.52 | 2.37 | 2.40 | 00:00:00 | | 2007-08-17 | 7,300 | 2.40 | 2.50 | 2.40 | 2.49 | 00:00:00 | | 2007-08-20 | 2,100 | 2.51 | 2.57 | 2.51 | 2.51 | 00:00:00 | | 2007-08-21 | 4,100 | 2.51 | 2.55 | 2.47 | 2.55 | 00:00:00 | | 2007-08-22 | 100 | 2.50 | 2.54 | 2.50 | 2.54 | 00:00:00 | | 2007-08-23 | 2,100 | 2.54 | 2.54 | 2.46 | 2.46 | 00:00:00 | | 2007-08-24 | 2,500 | 2.50 | 2.54 | 2.49 | 2.54 | 00:00:00 | | 2007-08-27 | 5,700 | 2.46 | 2.58 | 2.46 | 2.51 | 00:00:00 | | 2007-08-28 | 2,700 | 2.51 | 2.58 | 2.50 | 2.51 | 00:00:00 | | 2007-08-29 | 2,300 | 2.47 | 2.50 | 2.47 | 2.50 | 00:00:00 | | 2007-08-30 | 3,700 | 2.46 | 2.54 | 2.46 | 2.48 | 00:00:00 | | 2007-08-31 | 3,000 | 2.48 | 2.57 | 2.48 | 2.57 | 00:00:00 | | 2007-09-03 | 300 | 2.48 | 2.50 | 2.46 | 2.48 | 00:00:00 | | 2007-09-04 | 2,500 | 2.46 | 2.47 | 2.46 | 2.46 | 00:00:00 | | 2007-09-05 | 600 | 2.47 | 2.50 | 2.46 | 2.50 | 00:00:00 | | 2007-09-06 | 3,000 | 2.58 | 2.58 | 2.43 | 2.54 | 00:00:00 | | 2007-09-07 | 4,000 | 2.55 | 2.55 | 2.45 | 2.45 | 00:00:00 | | 2007-09-10 | 3,400 | 2.41 | 2.48 | 2.41 | 2.41 | 00:00:00 | | 2007-09-11 | 2,600 | 2.41 | 2.42 | 2.41 | 2.42 | 00:00:00 | | 2007-09-12 | 500 | 2.49 | 2.49 | 2.43 | 2.48 | 00:00:00 | | 2007-09-13 | 2,400 | 2.40 | 2.48 | 2.38 | 2.48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
