|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-03-05 | 2,600 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2008-03-06 | 0 | 1.80 | 1.85 | 1.80 | 1.80 | 00:00:00 | | 2008-03-07 | 200 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2008-03-10 | 7,500 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2008-03-11 | 1,200 | 1.80 | 1.85 | 1.80 | 1.85 | 00:00:00 | | 2008-03-12 | 2,000 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2008-03-13 | 0 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2008-03-14 | 0 | 1.80 | 1.85 | 1.80 | 1.80 | 00:00:00 | | 2008-03-17 | 1,400 | 1.81 | 1.81 | 1.73 | 1.80 | 00:00:00 | | 2008-03-18 | 100 | 1.72 | 1.80 | 1.72 | 1.80 | 00:00:00 | | 2008-03-19 | 100 | 1.72 | 1.80 | 1.72 | 1.80 | 00:00:00 | | 2008-03-20 | 500 | 1.70 | 1.80 | 1.70 | 1.80 | 00:00:00 | | 2008-03-21 | 0 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2008-03-24 | 0 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2008-03-25 | 500 | 1.69 | 1.80 | 1.69 | 1.80 | 00:00:00 | | 2008-03-26 | 0 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2008-03-27 | 400 | 1.65 | 1.80 | 1.65 | 1.75 | 00:00:00 | | 2008-03-28 | 100 | 1.80 | 1.80 | 1.75 | 1.75 | 00:00:00 | | 2008-03-31 | 0 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2008-04-01 | 0 | 1.75 | 1.80 | 1.75 | 1.80 | 00:00:00 | | 2008-04-02 | 0 | 1.75 | 1.80 | 1.75 | 1.75 | 00:00:00 | | 2008-04-03 | 200 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2008-04-04 | 1,300 | 1.86 | 1.86 | 1.76 | 1.76 | 00:00:00 | | 2008-04-07 | 0 | 1.77 | 1.77 | 1.77 | 1.77 | 00:00:00 | | 2008-04-08 | 100 | 1.80 | 1.80 | 1.79 | 1.79 | 00:00:00 | | 2008-04-09 | 7,300 | 1.80 | 1.86 | 1.80 | 1.86 | 00:00:00 | | 2008-04-10 | 6,400 | 1.86 | 1.88 | 1.80 | 1.80 | 00:00:00 | | 2008-04-11 | 400 | 1.72 | 1.84 | 1.72 | 1.75 | 00:00:00 | | 2008-04-14 | 300 | 1.71 | 1.75 | 1.71 | 1.71 | 00:00:00 | | 2008-04-15 | 500 | 1.90 | 1.90 | 1.74 | 1.74 | 00:00:00 | | 2008-04-16 | 11,000 | 1.76 | 1.90 | 1.76 | 1.76 | 00:00:00 | | 2008-04-17 | 300 | 1.80 | 1.80 | 1.76 | 1.76 | 00:00:00 | | 2008-04-18 | 700 | 1.76 | 1.88 | 1.76 | 1.88 | 00:00:00 | | 2008-04-21 | 200 | 1.73 | 1.84 | 1.73 | 1.84 | 00:00:00 | | 2008-04-22 | 2,000 | 1.73 | 1.75 | 1.70 | 1.75 | 00:00:00 | | 2008-04-23 | 0 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2008-04-24 | 700 | 1.83 | 1.91 | 1.76 | 1.76 | 00:00:00 | | 2008-04-25 | 0 | 1.78 | 1.78 | 1.78 | 1.78 | 00:00:00 | | 2008-04-28 | 3,500 | 1.75 | 1.87 | 1.75 | 1.87 | 00:00:00 | | 2008-04-29 | 3,200 | 1.74 | 1.84 | 1.74 | 1.76 | 00:00:00 | | 2008-04-30 | 0 | 1.84 | 1.84 | 1.76 | 1.76 | 00:00:00 | | 2008-05-02 | 2,500 | 1.80 | 1.85 | 1.75 | 1.76 | 00:00:00 | | 2008-05-05 | 0 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2008-05-06 | 1,200 | 1.84 | 1.85 | 1.75 | 1.76 | 00:00:00 | | 2008-05-07 | 11,900 | 1.77 | 1.85 | 1.77 | 1.80 | 00:00:00 | | 2008-05-08 | 0 | 1.80 | 1.81 | 1.80 | 1.81 | 00:00:00 | | 2008-05-09 | 3,500 | 1.81 | 1.85 | 1.76 | 1.85 | 00:00:00 | | 2008-05-12 | 3,100 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2008-05-13 | 0 | 1.76 | 1.76 | 1.76 | 1.76 | 00:00:00 | | 2008-05-14 | 2,600 | 1.80 | 1.80 | 1.73 | 1.73 | 00:00:00 | | 2008-05-15 | 0 | 1.72 | 1.84 | 1.72 | 1.72 | 00:00:00 | | 2008-05-16 | 2,200 | 1.75 | 1.84 | 1.72 | 1.83 | 00:00:00 | | 2008-05-19 | 600 | 1.84 | 1.84 | 1.75 | 1.76 | 00:00:00 | | 2008-05-20 | 200 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2008-05-21 | 1,200 | 1.71 | 1.75 | 1.65 | 1.75 | 00:00:00 | | 2008-05-22 | 0 | 1.68 | 1.80 | 1.68 | 1.68 | 00:00:00 | | 2008-05-23 | 2,600 | 1.68 | 1.85 | 1.68 | 1.85 | 00:00:00 | | 2008-05-26 | 4,400 | 1.80 | 1.80 | 1.65 | 1.72 | 00:00:00 | | 2008-05-27 | 5,000 | 1.75 | 1.78 | 1.71 | 1.78 | 00:00:00 | | 2008-05-28 | 1,100 | 1.80 | 1.80 | 1.71 | 1.77 | 00:00:00 | | 2008-05-29 | 0 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2008-05-30 | 200 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2008-06-02 | 3,200 | 1.70 | 1.70 | 1.69 | 1.69 | 00:00:00 | | 2008-06-03 | 2,200 | 1.69 | 1.74 | 1.61 | 1.62 | 00:00:00 | | 2008-06-04 | 1,800 | 1.63 | 1.74 | 1.63 | 1.71 | 00:00:00 | | 2008-06-05 | 800 | 1.74 | 1.74 | 1.70 | 1.74 | 00:00:00 | | 2008-06-06 | 0 | 1.70 | 1.73 | 1.70 | 1.70 | 00:00:00 | | 2008-06-10 | 0 | 1.70 | 1.72 | 1.70 | 1.70 | 00:00:00 | | 2008-06-11 | 500 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2008-06-12 | 100 | 1.72 | 1.72 | 1.71 | 1.71 | 00:00:00 | | 2008-06-13 | 600 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2008-06-16 | 300 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2008-06-17 | 1,900 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2008-06-18 | 100 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2008-06-19 | 1,000 | 1.70 | 1.70 | 1.69 | 1.70 | 00:00:00 | | 2008-06-20 | 1,100 | 1.68 | 1.70 | 1.68 | 1.70 | 00:00:00 | | 2008-06-23 | 300 | 1.62 | 1.68 | 1.61 | 1.61 | 00:00:00 | | 2008-06-24 | 400 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2008-06-25 | 1,600 | 1.65 | 1.68 | 1.62 | 1.68 | 00:00:00 | | 2008-06-26 | 0 | 1.68 | 1.68 | 1.65 | 1.65 | 00:00:00 | | 2008-06-27 | 1,500 | 1.65 | 1.68 | 1.65 | 1.68 | 00:00:00 | | 2008-06-30 | 2,900 | 1.65 | 1.70 | 1.57 | 1.57 | 00:00:00 | | 2008-07-01 | 4,600 | 1.68 | 1.68 | 1.55 | 1.55 | 00:00:00 | | 2008-07-02 | 1,500 | 1.55 | 1.60 | 1.55 | 1.56 | 00:00:00 | | 2008-07-03 | 100 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | 2008-07-04 | 300 | 1.27 | 1.55 | 1.27 | 1.55 | 00:00:00 | | 2008-07-07 | 800 | 1.54 | 1.55 | 1.54 | 1.54 | 00:00:00 | | 2008-07-08 | 1,400 | 1.50 | 1.68 | 1.35 | 1.50 | 00:00:00 | | 2008-07-09 | 100 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2008-07-10 | 300 | 1.52 | 1.64 | 1.51 | 1.51 | 00:00:00 | | 2008-07-11 | 0 | 1.52 | 1.64 | 1.52 | 1.52 | 00:00:00 | | 2008-07-14 | 100 | 1.52 | 1.52 | 1.52 | 1.52 | 00:00:00 | | 2008-07-15 | 1,000 | 1.64 | 1.64 | 1.50 | 1.51 | 00:00:00 | | 2008-07-16 | 300 | 1.65 | 1.65 | 1.51 | 1.51 | 00:00:00 | | 2008-07-17 | 2,200 | 1.64 | 1.65 | 1.50 | 1.65 | 00:00:00 | | 2008-07-18 | 400 | 1.65 | 1.70 | 1.65 | 1.70 | 00:00:00 | | 2008-07-21 | 700 | 1.70 | 1.70 | 1.59 | 1.59 | 00:00:00 | | 2008-07-22 | 2,300 | 1.59 | 1.59 | 1.50 | 1.51 | 00:00:00 | | 2008-07-23 | 0 | 1.53 | 1.53 | 1.53 | 1.53 | 00:00:00 | | 2008-07-24 | 700 | 1.50 | 1.52 | 1.42 | 1.50 | 00:00:00 | | 2008-07-25 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2008-07-28 | 3,400 | 1.51 | 1.55 | 1.40 | 1.55 | 00:00:00 | | 2008-07-29 | 600 | 1.50 | 1.55 | 1.50 | 1.55 | 00:00:00 | | 2008-07-30 | 500 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2008-07-31 | 800 | 1.40 | 1.50 | 1.40 | 1.50 | 00:00:00 | | 2008-08-01 | 1,000 | 1.50 | 1.55 | 1.50 | 1.50 | 00:00:00 | | 2008-08-04 | 0 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | 2008-08-05 | 0 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | | 2008-08-06 | 300 | 1.59 | 1.59 | 1.52 | 1.58 | 00:00:00 | | 2008-08-07 | 100 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | | 2008-08-08 | 1,900 | 1.51 | 1.60 | 1.51 | 1.60 | 00:00:00 | | 2008-08-11 | 0 | 1.57 | 1.57 | 1.57 | 1.57 | 00:00:00 | | 2008-08-12 | 600 | 1.51 | 1.79 | 1.51 | 1.77 | 00:00:00 | | 2008-08-13 | 0 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2008-08-14 | 0 | 1.54 | 1.54 | 1.54 | 1.54 | 00:00:00 | | 2008-08-15 | 0 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2008-08-18 | 100 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2008-08-19 | 500 | 1.60 | 1.60 | 1.57 | 1.57 | 00:00:00 | | 2008-08-20 | 0 | 1.57 | 1.57 | 1.57 | 1.57 | 00:00:00 | | 2008-08-21 | 1,700 | 1.60 | 1.60 | 1.57 | 1.57 | 00:00:00 | | 2008-08-22 | 1,100 | 1.70 | 1.73 | 1.56 | 1.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
