|
 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 | | 2007-09-13 | 2,400 | 2.40 | 2.48 | 2.38 | 2.48 | 00:00:00 | | 2007-09-14 | 500 | 2.48 | 2.48 | 2.48 | 2.48 | 00:00:00 | | 2007-09-17 | 4,700 | 2.47 | 2.47 | 2.35 | 2.37 | 00:00:00 | | 2007-09-18 | 900 | 2.47 | 2.47 | 2.47 | 2.47 | 00:00:00 | | 2007-09-19 | 100 | 2.45 | 2.45 | 2.45 | 2.45 | 00:00:00 | | 2007-09-20 | 4,800 | 2.43 | 2.43 | 2.34 | 2.34 | 00:00:00 | | 2007-09-21 | 4,300 | 2.40 | 2.40 | 2.35 | 2.40 | 00:00:00 | | 2007-09-24 | 3,300 | 2.35 | 2.40 | 2.31 | 2.40 | 00:00:00 | | 2007-09-25 | 2,700 | 2.32 | 2.38 | 2.32 | 2.38 | 00:00:00 | | 2007-09-26 | 400 | 2.31 | 2.31 | 2.31 | 2.31 | 00:00:00 | | 2007-09-27 | 3,100 | 2.32 | 2.36 | 2.30 | 2.30 | 00:00:00 | | 2007-09-28 | 2,700 | 2.30 | 2.36 | 2.30 | 2.35 | 00:00:00 | | 2007-10-01 | 500 | 2.35 | 2.35 | 2.21 | 2.21 | 00:00:00 | | 2007-10-02 | 1,000 | 2.30 | 2.40 | 2.30 | 2.34 | 00:00:00 | | 2007-10-03 | 3,100 | 2.42 | 2.42 | 2.32 | 2.33 | 00:00:00 | | 2007-10-04 | 0 | 2.33 | 2.33 | 2.33 | 2.33 | 00:00:00 | | 2007-10-05 | 1,000 | 2.37 | 2.37 | 2.37 | 2.37 | 00:00:00 | | 2007-10-08 | 0 | 2.36 | 2.36 | 2.36 | 2.36 | 00:00:00 | | 2007-10-09 | 200 | 2.32 | 2.36 | 2.32 | 2.36 | 00:00:00 | | 2007-10-10 | 900 | 2.37 | 2.37 | 2.32 | 2.37 | 00:00:00 | | 2007-10-11 | 700 | 2.32 | 2.37 | 2.32 | 2.35 | 00:00:00 | | 2007-10-12 | 100 | 2.39 | 2.39 | 2.39 | 2.39 | 00:00:00 | | 2007-10-15 | 0 | 2.35 | 2.35 | 2.35 | 2.35 | 00:00:00 | | 2007-10-16 | 100 | 2.35 | 2.35 | 2.27 | 2.27 | 00:00:00 | | 2007-10-17 | 1,400 | 2.27 | 2.37 | 2.27 | 2.29 | 00:00:00 | | 2007-10-18 | 2,500 | 2.28 | 2.40 | 2.28 | 2.31 | 00:00:00 | | 2007-10-19 | 1,200 | 2.32 | 2.42 | 2.32 | 2.40 | 00:00:00 | | 2007-10-22 | 1,400 | 2.32 | 2.29 | 2.28 | 2.29 | 00:00:00 | | 2007-10-23 | 500 | 2.29 | 2.40 | 2.29 | 2.32 | 00:00:00 | | 2007-10-24 | 100 | 2.28 | 2.28 | 2.28 | 2.28 | 00:00:00 | | 2007-10-25 | 100 | 2.29 | 2.35 | 2.29 | 2.35 | 00:00:00 | | 2007-10-26 | 2,400 | 2.32 | 2.35 | 2.32 | 2.32 | 00:00:00 | | 2007-10-29 | 1,700 | 2.30 | 2.30 | 2.28 | 2.28 | 00:00:00 | | 2007-10-30 | 2,100 | 2.35 | 2.42 | 2.30 | 2.40 | 00:00:00 | | 2007-10-31 | 100 | 2.28 | 2.39 | 2.28 | 2.30 | 00:00:00 | | 2007-11-01 | 0 | 2.39 | 2.39 | 2.39 | 2.39 | 00:00:00 | | 2007-11-02 | 1,400 | 2.36 | 2.39 | 2.30 | 2.30 | 00:00:00 | | 2007-11-05 | 2,100 | 2.31 | 2.31 | 2.28 | 2.28 | 00:00:00 | | 2007-11-06 | 100 | 2.28 | 2.29 | 2.28 | 2.29 | 00:00:00 | | 2007-11-07 | 600 | 2.30 | 2.38 | 2.27 | 2.27 | 00:00:00 | | 2007-11-08 | 200 | 2.36 | 2.36 | 2.27 | 2.27 | 00:00:00 | | 2007-11-09 | 1,500 | 2.26 | 2.28 | 2.26 | 2.27 | 00:00:00 | | 2007-11-12 | 5,700 | 2.27 | 2.27 | 2.17 | 2.19 | 00:00:00 | | 2007-11-13 | 3,700 | 2.28 | 2.30 | 2.19 | 2.19 | 00:00:00 | | 2007-11-14 | 1,700 | 2.30 | 2.34 | 2.20 | 2.23 | 00:00:00 | | 2007-11-15 | 200 | 2.20 | 2.20 | 2.20 | 2.20 | 00:00:00 | | 2007-11-16 | 900 | 2.21 | 2.33 | 2.21 | 2.33 | 00:00:00 | | 2007-11-19 | 9,700 | 2.26 | 2.32 | 2.20 | 2.21 | 00:00:00 | | 2007-11-20 | 3,700 | 2.19 | 2.29 | 2.19 | 2.21 | 00:00:00 | | 2007-11-21 | 4,400 | 2.27 | 2.27 | 2.27 | 2.27 | 00:00:00 | | 2007-11-23 | 5,600 | 2.27 | 2.27 | 2.01 | 2.22 | 00:00:00 | | 2007-11-26 | 1,000 | 2.22 | 2.22 | 2.06 | 2.16 | 00:00:00 | | 2007-11-27 | 1,200 | 2.21 | 2.22 | 2.08 | 2.10 | 00:00:00 | | 2007-11-28 | 2,700 | 2.06 | 2.22 | 2.06 | 2.15 | 00:00:00 | | 2007-11-29 | 100 | 2.15 | 2.17 | 2.15 | 2.17 | 00:00:00 | | 2007-11-30 | 200 | 2.15 | 2.20 | 2.15 | 2.20 | 00:00:00 | | 2007-12-03 | 2,300 | 2.15 | 2.15 | 2.05 | 2.15 | 00:00:00 | | 2007-12-04 | 700 | 2.15 | 2.15 | 2.10 | 2.10 | 00:00:00 | | 2007-12-05 | 3,100 | 2.11 | 2.15 | 2.06 | 2.14 | 00:00:00 | | 2007-12-06 | 4,500 | 2.14 | 2.15 | 2.02 | 2.12 | 00:00:00 | | 2007-12-07 | 1,000 | 2.12 | 2.12 | 2.04 | 2.09 | 00:00:00 | | 2007-12-10 | 1,900 | 2.05 | 2.09 | 2.04 | 2.09 | 00:00:00 | | 2007-12-11 | 1,700 | 2.13 | 2.13 | 2.02 | 2.12 | 00:00:00 | | 2007-12-12 | 600 | 2.02 | 2.12 | 2.02 | 2.09 | 00:00:00 | | 2007-12-13 | 1,300 | 2.09 | 2.12 | 2.09 | 2.12 | 00:00:00 | | 2007-12-14 | 700 | 2.09 | 2.13 | 2.03 | 2.13 | 00:00:00 | | 2007-12-17 | 1,400 | 2.08 | 2.13 | 2.01 | 2.03 | 00:00:00 | | 2007-12-18 | 4,000 | 2.05 | 2.06 | 2.04 | 2.04 | 00:00:00 | | 2007-12-19 | 1,100 | 2.04 | 2.10 | 2.03 | 2.03 | 00:00:00 | | 2007-12-20 | 1,200 | 2.02 | 2.10 | 2.02 | 2.10 | 00:00:00 | | 2007-12-21 | 200 | 2.03 | 2.10 | 2.03 | 2.10 | 00:00:00 | | 2007-12-24 | 1,900 | 2.05 | 2.05 | 2.05 | 2.05 | 00:00:00 | | 2007-12-27 | 2,600 | 2.01 | 2.04 | 1.92 | 2.03 | 00:00:00 | | 2007-12-28 | 400 | 2.03 | 2.06 | 2.00 | 2.01 | 00:00:00 | | 2007-12-31 | 7,000 | 1.94 | 2.04 | 1.94 | 1.94 | 00:00:00 | | 2008-01-02 | 1,800 | 2.00 | 2.05 | 2.00 | 2.00 | 00:00:00 | | 2008-01-03 | 2,900 | 2.01 | 2.03 | 1.91 | 2.03 | 00:00:00 | | 2008-01-04 | 300 | 2.02 | 2.02 | 1.94 | 2.02 | 00:00:00 | | 2008-01-07 | 1,100 | 2.02 | 2.02 | 1.91 | 1.91 | 00:00:00 | | 2008-01-08 | 2,600 | 1.91 | 2.03 | 1.90 | 2.00 | 00:00:00 | | 2008-01-09 | 1,300 | 2.00 | 2.00 | 1.91 | 2.00 | 00:00:00 | | 2008-01-10 | 4,000 | 2.00 | 2.00 | 1.90 | 1.90 | 00:00:00 | | 2008-01-11 | 3,300 | 1.90 | 1.98 | 1.85 | 1.89 | 00:00:00 | | 2008-01-14 | 3,200 | 2.01 | 2.01 | 1.82 | 2.00 | 00:00:00 | | 2008-01-15 | 1,100 | 1.80 | 1.98 | 1.67 | 1.97 | 00:00:00 | | 2008-01-16 | 1,800 | 1.70 | 1.89 | 1.70 | 1.88 | 00:00:00 | | 2008-01-17 | 2,300 | 1.96 | 1.98 | 1.89 | 1.95 | 00:00:00 | | 2008-01-18 | 3,800 | 1.90 | 1.95 | 1.83 | 1.83 | 00:00:00 | | 2008-01-21 | 2,400 | 1.80 | 1.90 | 1.80 | 1.80 | 00:00:00 | | 2008-01-22 | 2,000 | 1.70 | 1.90 | 1.70 | 1.90 | 00:00:00 | | 2008-01-23 | 5,100 | 1.90 | 1.94 | 1.90 | 1.83 | 00:00:00 | | 2008-01-24 | 1,700 | 1.94 | 1.94 | 1.87 | 1.94 | 00:00:00 | | 2008-01-25 | 200 | 1.94 | 1.94 | 1.86 | 1.94 | 00:00:00 | | 2008-01-28 | 1,100 | 1.96 | 1.96 | 1.94 | 1.96 | 00:00:00 | | 2008-01-29 | 300 | 1.82 | 1.96 | 1.82 | 1.96 | 00:00:00 | | 2008-01-30 | 100 | 1.90 | 1.96 | 1.82 | 1.82 | 00:00:00 | | 2008-01-31 | 200 | 1.84 | 1.98 | 1.84 | 1.84 | 00:00:00 | | 2008-02-01 | 3,700 | 1.99 | 1.99 | 1.82 | 1.97 | 00:00:00 | | 2008-02-04 | 0 | 1.73 | 1.97 | 1.73 | 1.82 | 00:00:00 | | 2008-02-05 | 2,900 | 1.82 | 1.96 | 1.74 | 1.96 | 00:00:00 | | 2008-02-06 | 700 | 1.74 | 1.93 | 1.74 | 1.93 | 00:00:00 | | 2008-02-07 | 1,100 | 1.90 | 1.94 | 1.90 | 1.90 | 00:00:00 | | 2008-02-08 | 600 | 1.82 | 1.84 | 1.82 | 1.84 | 00:00:00 | | 2008-02-11 | 200 | 1.89 | 1.90 | 1.80 | 1.81 | 00:00:00 | | 2008-02-12 | 1,300 | 1.81 | 1.81 | 1.80 | 1.80 | 00:00:00 | | 2008-02-13 | 1,000 | 1.81 | 1.87 | 1.81 | 1.87 | 00:00:00 | | 2008-02-14 | 600 | 1.82 | 1.87 | 1.82 | 1.82 | 00:00:00 | | 2008-02-15 | 1,900 | 1.87 | 1.88 | 1.74 | 1.85 | 00:00:00 | | 2008-02-18 | 700 | 1.85 | 1.85 | 1.84 | 1.85 | 00:00:00 | | 2008-02-19 | 0 | 1.82 | 1.82 | 1.82 | 1.82 | 00:00:00 | | 2008-02-20 | 0 | 1.83 | 1.87 | 1.83 | 1.83 | 00:00:00 | | 2008-02-21 | 600 | 1.88 | 1.88 | 1.82 | 1.82 | 00:00:00 | | 2008-02-22 | 400 | 1.85 | 1.87 | 1.82 | 1.87 | 00:00:00 | | 2008-02-25 | 0 | 1.82 | 1.82 | 1.82 | 1.82 | 00:00:00 | | 2008-02-26 | 300 | 1.82 | 1.86 | 1.82 | 1.82 | 00:00:00 | | 2008-02-27 | 1,100 | 1.82 | 1.82 | 1.75 | 1.75 | 00:00:00 | | 2008-02-28 | 600 | 1.84 | 1.87 | 1.75 | 1.86 | 00:00:00 | | 2008-02-29 | 2,700 | 1.86 | 1.89 | 1.86 | 1.89 | 00:00:00 | | 2008-03-03 | 0 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2008-03-04 | 100 | 1.80 | 1.85 | 1.80 | 1.85 | 00:00:00 | | 2008-03-05 | 2,600 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
