|
 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 | | 2008-08-22 | 1,100 | 1.70 | 1.73 | 1.56 | 1.70 | 00:00:00 | | 2008-08-25 | 0 | 1.58 | 1.68 | 1.58 | 1.58 | 00:00:00 | | 2008-08-26 | 500 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | 2008-08-27 | 600 | 1.53 | 1.57 | 1.53 | 1.57 | 00:00:00 | | 2008-08-28 | 500 | 1.67 | 1.67 | 1.55 | 1.56 | 00:00:00 | | 2008-08-29 | 300 | 1.57 | 1.60 | 1.57 | 1.60 | 00:00:00 | | 2008-09-01 | 200 | 1.57 | 1.57 | 1.57 | 1.57 | 00:00:00 | | 2008-09-02 | 300 | 1.55 | 1.67 | 1.55 | 1.67 | 00:00:00 | | 2008-09-03 | 300 | 1.55 | 1.67 | 1.55 | 1.55 | 00:00:00 | | 2008-09-04 | 0 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2008-09-05 | 0 | 1.54 | 1.55 | 1.54 | 1.55 | 00:00:00 | | 2008-09-08 | 200 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | 2008-09-09 | 1,000 | 1.54 | 1.67 | 1.54 | 1.67 | 00:00:00 | | 2008-09-10 | 0 | 1.67 | 1.67 | 1.65 | 1.65 | 00:00:00 | | 2008-09-11 | 0 | 1.67 | 1.67 | 1.56 | 1.56 | 00:00:00 | | 2008-09-12 | 0 | 1.56 | 1.65 | 1.56 | 1.56 | 00:00:00 | | 2008-09-15 | 100 | 1.56 | 1.67 | 1.56 | 1.67 | 00:00:00 | | 2008-09-16 | 3,200 | 1.67 | 1.67 | 1.58 | 1.58 | 00:00:00 | | 2008-09-17 | 100 | 1.57 | 1.57 | 1.57 | 1.57 | 00:00:00 | | 2008-09-18 | 100 | 1.65 | 1.65 | 1.64 | 1.64 | 00:00:00 | | 2008-09-19 | 400 | 1.57 | 1.57 | 1.55 | 1.55 | 00:00:00 | | 2008-09-22 | 3,100 | 1.70 | 1.70 | 1.57 | 1.70 | 00:00:00 | | 2008-09-23 | 1,200 | 1.68 | 1.68 | 1.54 | 1.54 | 00:00:00 | | 2008-09-24 | 800 | 1.54 | 1.70 | 1.54 | 1.70 | 00:00:00 | | 2008-09-25 | 900 | 1.69 | 1.70 | 1.58 | 1.70 | 00:00:00 | | 2008-09-26 | 1,300 | 1.61 | 1.66 | 1.59 | 1.66 | 00:00:00 | | 2008-09-29 | 0 | 1.64 | 1.64 | 1.64 | 1.64 | 00:00:00 | | 2008-09-30 | 1,100 | 1.60 | 1.67 | 1.60 | 1.67 | 00:00:00 | | 2008-10-01 | 1,300 | 1.60 | 1.68 | 1.56 | 1.67 | 00:00:00 | | 2008-10-02 | 2,100 | 1.68 | 1.69 | 1.63 | 1.69 | 00:00:00 | | 2008-10-03 | 3,000 | 1.63 | 1.74 | 1.63 | 1.74 | 00:00:00 | | 2008-10-06 | 2,200 | 1.53 | 1.74 | 1.53 | 1.74 | 00:00:00 | | 2008-10-07 | 2,300 | 1.56 | 1.74 | 1.56 | 1.63 | 00:00:00 | | 2008-10-08 | 3,000 | 1.54 | 1.60 | 1.37 | 1.37 | 00:00:00 | | 2008-10-09 | 3,800 | 1.56 | 1.60 | 1.45 | 1.60 | 00:00:00 | | 2008-10-10 | 13,300 | 1.40 | 1.45 | 1.30 | 1.45 | 00:00:00 | | 2008-10-13 | 6,200 | 1.37 | 1.45 | 1.35 | 1.45 | 00:00:00 | | 2008-10-14 | 2,400 | 1.45 | 1.45 | 1.40 | 1.40 | 00:00:00 | | 2008-10-15 | 600 | 1.41 | 1.45 | 1.40 | 1.45 | 00:00:00 | | 2008-10-16 | 900 | 1.39 | 1.47 | 1.35 | 1.47 | 00:00:00 | | 2008-10-17 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2008-10-20 | 0 | 1.46 | 1.46 | 1.46 | 1.46 | 00:00:00 | | 2008-10-21 | 500 | 1.47 | 1.47 | 1.45 | 1.45 | 00:00:00 | | 2008-10-22 | 2,800 | 1.45 | 1.50 | 1.45 | 1.50 | 00:00:00 | | 2008-10-23 | 200 | 1.50 | 1.50 | 1.38 | 1.50 | 00:00:00 | | 2008-10-24 | 100 | 1.49 | 1.49 | 1.49 | 1.49 | 00:00:00 | | 2008-10-27 | 14,600 | 1.55 | 1.55 | 1.20 | 1.36 | 00:00:00 | | 2008-10-28 | 2,900 | 1.38 | 1.40 | 1.38 | 1.39 | 00:00:00 | | 2008-10-29 | 300 | 1.40 | 1.40 | 1.27 | 1.40 | 00:00:00 | | 2008-10-30 | 200 | 1.39 | 1.39 | 1.39 | 1.39 | 00:00:00 | | 2008-10-31 | 0 | 1.43 | 1.43 | 1.43 | 1.43 | 00:00:00 | | 2008-11-03 | 3,700 | 1.43 | 1.57 | 1.43 | 1.57 | 00:00:00 | | 2008-11-04 | 2,300 | 1.50 | 1.57 | 1.50 | 1.55 | 00:00:00 | | 2008-11-05 | 8,600 | 1.57 | 1.65 | 1.56 | 1.64 | 00:00:00 | | 2008-11-06 | 1,800 | 1.49 | 1.60 | 1.38 | 1.60 | 00:00:00 | | 2008-11-07 | 0 | 1.50 | 1.60 | 1.50 | 1.50 | 00:00:00 | | 2008-11-10 | 300 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2008-11-11 | 0 | 1.35 | 1.58 | 1.35 | 1.35 | 00:00:00 | | 2008-11-12 | 300 | 1.50 | 1.56 | 1.50 | 1.56 | 00:00:00 | | 2008-11-13 | 2,500 | 1.35 | 1.58 | 1.35 | 1.51 | 00:00:00 | | 2008-11-14 | 100 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2008-11-17 | 1,800 | 1.40 | 1.60 | 1.36 | 1.60 | 00:00:00 | | 2008-11-18 | 1,000 | 1.40 | 1.55 | 1.40 | 1.55 | 00:00:00 | | 2008-11-19 | 0 | 1.41 | 1.45 | 1.40 | 1.45 | 00:00:00 | | 2008-11-20 | 0 | 1.39 | 1.48 | 1.39 | 1.39 | 00:00:00 | | 2008-11-21 | 1,700 | 1.39 | 1.40 | 1.38 | 1.38 | 00:00:00 | | 2008-11-24 | 200 | 1.26 | 1.40 | 1.26 | 1.35 | 00:00:00 | | 2008-11-25 | 1,900 | 1.45 | 1.45 | 1.31 | 1.40 | 00:00:00 | | 2008-11-26 | 200 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2008-11-27 | 5,300 | 1.39 | 1.45 | 1.39 | 1.42 | 00:00:00 | | 2008-11-28 | 0 | 1.35 | 1.44 | 1.35 | 1.35 | 00:00:00 | | 2008-12-01 | 15,200 | 1.31 | 1.43 | 1.31 | 1.42 | 00:00:00 | | 2008-12-02 | 13,700 | 1.42 | 1.48 | 1.36 | 1.48 | 00:00:00 | | 2008-12-03 | 1,600 | 1.47 | 1.49 | 1.41 | 1.42 | 00:00:00 | | 2008-12-04 | 6,400 | 1.40 | 1.46 | 1.37 | 1.37 | 00:00:00 | | 2008-12-05 | 2,400 | 1.37 | 1.49 | 1.37 | 1.38 | 00:00:00 | | 2008-12-08 | 4,200 | 1.38 | 1.47 | 1.37 | 1.47 | 00:00:00 | | 2008-12-09 | 20,500 | 1.39 | 1.47 | 1.37 | 1.42 | 00:00:00 | | 2008-12-10 | 13,800 | 1.41 | 1.46 | 1.40 | 1.43 | 00:00:00 | | 2008-12-11 | 3,900 | 1.44 | 1.47 | 1.41 | 1.45 | 00:00:00 | | 2008-12-12 | 3,000 | 1.44 | 1.44 | 1.39 | 1.43 | 00:00:00 | | 2008-12-15 | 2,700 | 1.43 | 1.43 | 1.39 | 1.39 | 00:00:00 | | 2008-12-16 | 8,800 | 1.40 | 1.44 | 1.40 | 1.40 | 00:00:00 | | 2008-12-17 | 5,400 | 1.43 | 1.44 | 1.40 | 1.44 | 00:00:00 | | 2008-12-18 | 600 | 1.43 | 1.43 | 1.40 | 1.40 | 00:00:00 | | 2008-12-19 | 4,300 | 1.39 | 1.42 | 1.38 | 1.42 | 00:00:00 | | 2008-12-22 | 4,000 | 1.44 | 1.44 | 1.38 | 1.41 | 00:00:00 | | 2008-12-23 | 5,400 | 1.41 | 1.41 | 1.35 | 1.36 | 00:00:00 | | 2008-12-24 | 0 | 1.36 | 1.39 | 1.36 | 1.36 | 00:00:00 | | 2008-12-29 | 5,500 | 1.36 | 1.40 | 1.30 | 1.36 | 00:00:00 | | 2008-12-30 | 500 | 1.40 | 1.40 | 1.38 | 1.40 | 00:00:00 | | 2008-12-31 | 4,000 | 1.36 | 1.36 | 1.36 | 1.36 | 00:00:00 | | 2009-01-02 | 16,000 | 1.27 | 1.41 | 1.27 | 1.41 | 00:00:00 | | 2009-01-05 | 0 | 1.35 | 1.40 | 1.35 | 1.35 | 00:00:00 | | 2009-01-06 | 15,400 | 1.35 | 1.35 | 1.30 | 1.35 | 00:00:00 | | 2009-01-07 | 4,100 | 1.40 | 1.40 | 1.34 | 1.40 | 00:00:00 | | 2009-01-08 | 3,600 | 1.40 | 1.40 | 1.33 | 1.39 | 00:00:00 | | 2009-01-09 | 8,800 | 1.41 | 1.41 | 1.32 | 1.37 | 00:00:00 | | 2009-01-12 | 11,900 | 1.37 | 1.40 | 1.31 | 1.36 | 00:00:00 | | 2009-01-13 | 6,400 | 1.38 | 1.38 | 1.32 | 1.37 | 00:00:00 | | 2009-01-14 | 3,600 | 1.37 | 1.38 | 1.32 | 1.38 | 00:00:00 | | 2009-01-15 | 7,000 | 1.38 | 1.38 | 1.32 | 1.37 | 00:00:00 | | 2009-01-16 | 13,300 | 1.36 | 1.37 | 1.32 | 1.37 | 00:00:00 | | 2009-01-19 | 6,800 | 1.37 | 1.39 | 1.32 | 1.33 | 00:00:00 | | 2009-01-20 | 5,800 | 1.39 | 1.39 | 1.32 | 1.38 | 00:00:00 | | 2009-01-21 | 8,300 | 1.39 | 1.39 | 1.28 | 1.38 | 00:00:00 | | 2009-01-22 | 10,300 | 1.30 | 1.39 | 1.30 | 1.36 | 00:00:00 | | 2009-01-23 | 7,500 | 1.32 | 1.39 | 1.32 | 1.39 | 00:00:00 | | 2009-01-26 | 3,100 | 1.33 | 1.36 | 1.32 | 1.36 | 00:00:00 | | 2009-01-27 | 0 | 1.31 | 1.31 | 1.30 | 1.30 | 00:00:00 | | 2009-01-28 | 6,200 | 1.32 | 1.37 | 1.29 | 1.35 | 00:00:00 | | 2009-01-29 | 500 | 1.37 | 1.37 | 1.32 | 1.32 | 00:00:00 | | 2009-01-30 | 0 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | | 2009-02-02 | 0 | 1.31 | 1.31 | 1.31 | 1.31 | 00:00:00 | | 2009-02-03 | 0 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | | 2009-02-04 | 0 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2009-02-05 | 0 | 1.36 | 1.36 | 1.33 | 1.33 | 00:00:00 | | 2009-02-06 | 700 | 1.36 | 1.36 | 1.32 | 1.32 | 00:00:00 | | 2009-02-09 | 1,000 | 1.31 | 1.31 | 1.30 | 1.31 | 00:00:00 | | 2009-02-10 | 600 | 1.32 | 1.32 | 1.30 | 1.30 | 00:00:00 | | 2009-02-11 | 100 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
