|
 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 | | 2009-02-11 | 100 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2009-02-12 | 100 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2009-02-13 | 4,100 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2009-02-16 | 0 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | | 2009-02-17 | 200 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | | 2009-02-18 | 2,200 | 1.28 | 1.38 | 1.28 | 1.29 | 00:00:00 | | 2009-02-19 | 400 | 1.29 | 1.29 | 1.29 | 1.29 | 00:00:00 | | 2009-02-20 | 200 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | | 2009-02-23 | 1,000 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | | 2009-02-24 | 0 | 1.30 | 1.32 | 1.30 | 1.30 | 00:00:00 | | 2009-02-25 | 0 | 1.30 | 1.32 | 1.30 | 1.30 | 00:00:00 | | 2009-02-26 | 2,000 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2009-02-27 | 3,000 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2009-03-02 | 1,000 | 1.27 | 1.27 | 1.01 | 1.27 | 00:00:00 | | 2009-03-03 | 500 | 1.30 | 1.30 | 1.21 | 1.21 | 00:00:00 | | 2009-03-04 | 2,100 | 1.25 | 1.27 | 1.16 | 1.27 | 00:00:00 | | 2009-03-05 | 4,400 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2009-03-06 | 1,100 | 1.25 | 1.25 | 1.24 | 1.25 | 00:00:00 | | 2009-03-09 | 100 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2009-03-10 | 1,200 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2009-03-11 | 300 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2009-03-12 | 0 | 1.27 | 1.27 | 1.27 | 1.27 | 00:00:00 | | 2009-03-13 | 300 | 1.27 | 1.27 | 1.25 | 1.25 | 00:00:00 | | 2009-03-16 | 2,100 | 1.25 | 1.25 | 1.22 | 1.25 | 00:00:00 | | 2009-03-17 | 0 | 1.22 | 1.22 | 1.22 | 1.22 | 00:00:00 | | 2009-03-18 | 7,500 | 1.22 | 1.25 | 1.20 | 1.25 | 00:00:00 | | 2009-03-19 | 0 | 1.21 | 1.25 | 1.21 | 1.21 | 00:00:00 | | 2009-03-20 | 500 | 1.21 | 1.21 | 1.20 | 1.20 | 00:00:00 | | 2009-03-23 | 500 | 1.23 | 1.23 | 1.20 | 1.23 | 00:00:00 | | 2009-03-24 | 5,200 | 1.20 | 1.25 | 1.20 | 1.25 | 00:00:00 | | 2009-03-25 | 100 | 1.21 | 1.30 | 1.21 | 1.30 | 00:00:00 | | 2009-03-26 | 0 | 1.21 | 1.30 | 1.21 | 1.21 | 00:00:00 | | 2009-03-27 | 200 | 1.21 | 1.30 | 1.21 | 1.30 | 00:00:00 | | 2009-03-30 | 300 | 1.21 | 1.21 | 1.21 | 1.21 | 00:00:00 | | 2009-03-31 | 1,000 | 1.21 | 1.21 | 1.21 | 1.21 | 00:00:00 | | 2009-04-01 | 1,800 | 1.30 | 1.30 | 1.01 | 1.30 | 00:00:00 | | 2009-04-02 | 1,000 | 1.29 | 1.29 | 1.29 | 1.29 | 00:00:00 | | 2009-04-03 | 1,300 | 1.17 | 1.30 | 1.16 | 1.30 | 00:00:00 | | 2009-04-06 | 1,100 | 1.16 | 1.34 | 1.16 | 1.34 | 00:00:00 | | 2009-04-07 | 200 | 1.20 | 1.30 | 1.20 | 1.30 | 00:00:00 | | 2009-04-08 | 100 | 1.20 | 1.30 | 1.20 | 1.30 | 00:00:00 | | 2009-04-09 | 0 | 1.20 | 1.30 | 1.20 | 1.20 | 00:00:00 | | 2009-04-14 | 600 | 1.20 | 1.29 | 1.20 | 1.29 | 00:00:00 | | 2009-04-15 | 100 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | | 2009-04-16 | 800 | 1.20 | 1.25 | 1.20 | 1.25 | 00:00:00 | | 2009-04-17 | 4,700 | 1.21 | 1.25 | 1.16 | 1.25 | 00:00:00 | | 2009-04-20 | 600 | 1.20 | 1.25 | 1.20 | 1.25 | 00:00:00 | | 2009-04-21 | 1,100 | 1.20 | 1.25 | 1.20 | 1.25 | 00:00:00 | | 2009-04-22 | 200 | 1.25 | 1.25 | 1.17 | 1.25 | 00:00:00 | | 2009-04-23 | 100 | 1.18 | 1.25 | 1.18 | 1.25 | 00:00:00 | | 2009-04-24 | 1,300 | 1.18 | 1.29 | 1.18 | 1.29 | 00:00:00 | | 2009-04-27 | 100 | 1.13 | 1.29 | 1.13 | 1.28 | 00:00:00 | | 2009-04-28 | 500 | 1.20 | 1.28 | 1.20 | 1.28 | 00:00:00 | | 2009-04-29 | 1,000 | 1.16 | 1.25 | 1.16 | 1.25 | 00:00:00 | | 2009-04-30 | 0 | 1.17 | 1.25 | 1.17 | 1.17 | 00:00:00 | | 2009-05-04 | 7,300 | 1.17 | 1.29 | 1.17 | 1.25 | 00:00:00 | | 2009-05-05 | 2,800 | 1.15 | 1.25 | 1.15 | 1.25 | 00:00:00 | | 2009-05-06 | 200 | 1.17 | 1.25 | 1.17 | 1.23 | 00:00:00 | | 2009-05-07 | 2,800 | 1.16 | 1.25 | 1.15 | 1.24 | 00:00:00 | | 2009-05-08 | 0 | 1.20 | 1.20 | 1.18 | 1.18 | 00:00:00 | | 2009-05-11 | 2,400 | 1.22 | 1.28 | 1.22 | 1.28 | 00:00:00 | | 2009-05-12 | 400 | 1.25 | 1.27 | 1.20 | 1.27 | 00:00:00 | | 2009-05-13 | 1,300 | 1.21 | 1.27 | 1.20 | 1.27 | 00:00:00 | | 2009-05-14 | 0 | 1.17 | 1.28 | 1.17 | 1.28 | 00:00:00 | | 2009-05-15 | 1,200 | 1.25 | 1.26 | 1.15 | 1.26 | 00:00:00 | | 2009-05-18 | 1,800 | 1.26 | 1.26 | 1.20 | 1.25 | 00:00:00 | | 2009-05-19 | 400 | 1.19 | 1.27 | 1.19 | 1.27 | 00:00:00 | | 2009-05-20 | 7,700 | 1.25 | 1.35 | 1.25 | 1.35 | 00:00:00 | | 2009-05-21 | 3,900 | 1.34 | 1.34 | 1.28 | 1.28 | 00:00:00 | | 2009-05-22 | 100 | 1.27 | 1.27 | 1.27 | 1.27 | 00:00:00 | | 2009-05-25 | 2,300 | 1.28 | 1.33 | 1.27 | 1.27 | 00:00:00 | | 2009-05-26 | 300 | 1.30 | 1.34 | 1.29 | 1.29 | 00:00:00 | | 2009-05-27 | 0 | 1.29 | 1.30 | 1.29 | 1.29 | 00:00:00 | | 2009-05-28 | 900 | 1.28 | 1.28 | 1.27 | 1.27 | 00:00:00 | | 2009-05-29 | 4,300 | 1.27 | 1.27 | 1.27 | 1.27 | 00:00:00 | | 2009-06-01 | 700 | 1.27 | 1.29 | 1.18 | 1.22 | 00:00:00 | | 2009-06-02 | 0 | 1.22 | 1.29 | 1.22 | 1.29 | 00:00:00 | | 2009-06-03 | 100 | 1.21 | 1.21 | 1.21 | 1.21 | 00:00:00 | | 2009-06-04 | 1,300 | 1.26 | 1.26 | 1.22 | 1.22 | 00:00:00 | | 2009-06-05 | 1,000 | 1.25 | 1.25 | 1.22 | 1.22 | 00:00:00 | | 2009-06-08 | 0 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | | 2009-06-09 | 100 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | | 2009-06-10 | 0 | 1.24 | 1.25 | 1.24 | 1.24 | 00:00:00 | | 2009-06-11 | 0 | 1.24 | 1.25 | 1.24 | 1.24 | 00:00:00 | | 2009-06-12 | 100 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | | 2009-06-15 | 300 | 1.25 | 1.26 | 1.25 | 1.26 | 00:00:00 | | 2009-06-16 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2009-06-17 | 1,300 | 1.25 | 1.30 | 1.20 | 1.30 | 00:00:00 | | 2009-06-18 | 300 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2009-06-19 | 1,100 | 1.29 | 1.29 | 1.20 | 1.29 | 00:00:00 | | 2009-06-22 | 300 | 1.22 | 1.29 | 1.22 | 1.29 | 00:00:00 | | 2009-06-23 | 300 | 1.20 | 1.29 | 1.20 | 1.29 | 00:00:00 | | 2009-06-24 | 0 | 1.20 | 1.29 | 1.20 | 1.29 | 00:00:00 | | 2009-06-25 | 0 | 1.21 | 1.28 | 1.21 | 1.21 | 00:00:00 | | 2009-06-26 | 0 | 1.20 | 1.25 | 1.20 | 1.20 | 00:00:00 | | 2009-06-29 | 100 | 1.20 | 1.28 | 1.20 | 1.28 | 00:00:00 | | 2009-06-30 | 0 | 1.25 | 1.29 | 1.25 | 1.25 | 00:00:00 | | 2009-07-01 | 100 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | | 2009-07-02 | 500 | 1.28 | 1.28 | 1.26 | 1.26 | 00:00:00 | | 2009-07-03 | 1,200 | 1.26 | 1.29 | 1.25 | 1.29 | 00:00:00 | | 2009-07-06 | 0 | 1.29 | 1.29 | 1.25 | 1.25 | 00:00:00 | | 2009-07-07 | 400 | 1.25 | 1.30 | 1.25 | 1.30 | 00:00:00 | | 2009-07-08 | 1,200 | 1.25 | 1.33 | 1.25 | 1.32 | 00:00:00 | | 2009-07-09 | 1,200 | 1.26 | 1.26 | 1.25 | 1.25 | 00:00:00 | | 2009-07-10 | 200 | 1.25 | 1.29 | 1.25 | 1.29 | 00:00:00 | | 2009-07-13 | 1,000 | 1.25 | 1.30 | 1.25 | 1.25 | 00:00:00 | | 2009-07-14 | 300 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2009-07-15 | 100 | 1.25 | 1.29 | 1.25 | 1.29 | 00:00:00 | | 2009-07-16 | 0 | 1.29 | 1.29 | 1.25 | 1.25 | 00:00:00 | | 2009-07-17 | 200 | 1.25 | 1.29 | 1.25 | 1.25 | 00:00:00 | | 2009-07-20 | 800 | 1.25 | 1.29 | 1.25 | 1.25 | 00:00:00 | | 2009-07-21 | 1,000 | 1.29 | 1.30 | 1.26 | 1.26 | 00:00:00 | | 2009-07-22 | 400 | 1.26 | 1.26 | 1.26 | 1.26 | 00:00:00 | | 2009-07-23 | 0 | 1.26 | 1.26 | 1.26 | 1.26 | 00:00:00 | | 2009-07-24 | 1,200 | 1.26 | 1.30 | 1.25 | 1.25 | 00:00:00 | | 2009-07-27 | 0 | 1.25 | 1.28 | 1.25 | 1.25 | 00:00:00 | | 2009-07-28 | 100 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2009-07-29 | 100 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2009-07-30 | 200 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2009-07-31 | 1,000 | 1.25 | 1.33 | 1.25 | 1.33 | 00:00:00 | | 2009-08-03 | 500 | 1.25 | 1.33 | 1.25 | 1.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
