|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-08-03 | 500 | 1.25 | 1.33 | 1.25 | 1.25 | 00:00:00 | | 2009-08-04 | 0 | 1.26 | 1.27 | 1.26 | 1.27 | 00:00:00 | | 2009-08-05 | 2,000 | 1.32 | 1.32 | 1.30 | 1.30 | 00:00:00 | | 2009-08-06 | 0 | 1.30 | 1.30 | 1.26 | 1.26 | 00:00:00 | | 2009-08-07 | 200 | 1.26 | 1.30 | 1.26 | 1.26 | 00:00:00 | | 2009-08-10 | 0 | 1.26 | 1.30 | 1.26 | 1.26 | 00:00:00 | | 2009-08-11 | 100 | 1.26 | 1.26 | 1.26 | 1.26 | 00:00:00 | | 2009-08-12 | 5,000 | 1.26 | 1.26 | 1.25 | 1.25 | 00:00:00 | | 2009-08-13 | 200 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2009-08-14 | 2,500 | 1.25 | 1.30 | 1.25 | 1.30 | 00:00:00 | | 2009-08-17 | 100 | 1.26 | 1.31 | 1.26 | 1.31 | 00:00:00 | | 2009-08-18 | 0 | 1.26 | 1.26 | 1.26 | 1.26 | 00:00:00 | | 2009-08-19 | 0 | 1.30 | 1.30 | 1.26 | 1.26 | 00:00:00 | | 2009-08-20 | 1,300 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2009-08-21 | 200 | 1.25 | 1.25 | 1.13 | 1.25 | 00:00:00 | | 2009-08-24 | 1,000 | 1.16 | 1.29 | 1.16 | 1.29 | 00:00:00 | | 2009-08-25 | 1,000 | 1.28 | 1.29 | 1.28 | 1.29 | 00:00:00 | | 2009-08-26 | 1,600 | 1.28 | 1.29 | 1.18 | 1.29 | 00:00:00 | | 2009-08-27 | 0 | 1.28 | 1.28 | 1.20 | 1.27 | 00:00:00 | | 2009-08-28 | 100 | 1.22 | 1.28 | 1.22 | 1.22 | 00:00:00 | | 2009-08-31 | 4,200 | 1.23 | 1.28 | 1.22 | 1.28 | 00:00:00 | | 2009-09-01 | 0 | 1.22 | 1.22 | 1.22 | 1.22 | 00:00:00 | | 2009-09-02 | 0 | 1.22 | 1.27 | 1.22 | 1.22 | 00:00:00 | | 2009-09-03 | 2,200 | 1.28 | 1.28 | 1.25 | 1.26 | 00:00:00 | | 2009-09-04 | 1,000 | 1.26 | 1.26 | 1.22 | 1.26 | 00:00:00 | | 2009-09-07 | 300 | 1.26 | 1.29 | 1.22 | 1.29 | 00:00:00 | | 2009-09-08 | 100 | 1.22 | 1.28 | 1.22 | 1.27 | 00:00:00 | | 2009-09-09 | 100 | 1.26 | 1.26 | 1.25 | 1.25 | 00:00:00 | | 2009-09-10 | 100 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | | 2009-09-11 | 200 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2009-09-14 | 0 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | | 2009-09-15 | 0 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | | 2009-09-16 | 1,100 | 1.22 | 1.24 | 1.22 | 1.23 | 00:00:00 | | 2009-09-17 | 3,000 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | | 2009-09-18 | 1,500 | 1.27 | 1.28 | 1.23 | 1.23 | 00:00:00 | | 2009-09-21 | 1,900 | 1.23 | 1.27 | 1.23 | 1.23 | 00:00:00 | | 2009-09-22 | 2,000 | 1.23 | 1.23 | 1.22 | 1.22 | 00:00:00 | | 2009-09-23 | 0 | 1.22 | 1.26 | 1.22 | 1.22 | 00:00:00 | | 2009-09-24 | 2,300 | 1.22 | 1.22 | 1.22 | 1.22 | 00:00:00 | | 2009-09-25 | 1,000 | 1.22 | 1.26 | 1.22 | 1.26 | 00:00:00 | | 2009-09-28 | 1,000 | 1.22 | 1.26 | 1.22 | 1.26 | 00:00:00 | | 2009-09-29 | 2,700 | 1.19 | 1.27 | 1.19 | 1.21 | 00:00:00 | | 2009-09-30 | 28,000 | 1.20 | 1.40 | 1.20 | 1.38 | 00:00:00 | | 2009-10-01 | 26,700 | 1.38 | 1.52 | 1.34 | 1.34 | 00:00:00 | | 2009-10-02 | 6,100 | 1.39 | 1.39 | 1.28 | 1.28 | 00:00:00 | | 2009-10-05 | 1,700 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | | 2009-10-06 | 100 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2009-10-07 | 2,100 | 1.32 | 1.32 | 1.26 | 1.26 | 00:00:00 | | 2009-10-08 | 500 | 1.26 | 1.26 | 1.26 | 1.26 | 00:00:00 | | 2009-10-09 | 3,300 | 1.25 | 1.26 | 1.25 | 1.25 | 00:00:00 | | 2009-10-12 | 2,200 | 1.25 | 1.25 | 1.21 | 1.21 | 00:00:00 | | 2009-10-13 | 1,400 | 1.23 | 1.23 | 1.22 | 1.22 | 00:00:00 | | 2009-10-14 | 6,400 | 1.30 | 1.30 | 1.24 | 1.30 | 00:00:00 | | 2009-10-15 | 2,500 | 1.25 | 1.31 | 1.25 | 1.31 | 00:00:00 | | 2009-10-16 | 2,300 | 1.26 | 1.27 | 1.26 | 1.27 | 00:00:00 | | 2009-10-19 | 1,600 | 1.26 | 1.26 | 1.22 | 1.24 | 00:00:00 | | 2009-10-20 | 100 | 1.29 | 1.29 | 1.29 | 1.29 | 00:00:00 | | 2009-10-21 | 1,500 | 1.29 | 1.29 | 1.25 | 1.25 | 00:00:00 | | 2009-10-22 | 2,900 | 1.24 | 1.25 | 1.24 | 1.25 | 00:00:00 | | 2009-10-23 | 100 | 1.26 | 1.26 | 1.26 | 1.26 | 00:00:00 | | 2009-10-26 | 2,200 | 1.25 | 1.25 | 1.23 | 1.23 | 00:00:00 | | 2009-10-27 | 3,100 | 1.24 | 1.24 | 1.22 | 1.22 | 00:00:00 | | 2009-10-28 | 6,500 | 1.22 | 1.22 | 1.13 | 1.20 | 00:00:00 | | 2009-10-29 | 600 | 1.15 | 1.23 | 1.15 | 1.23 | 00:00:00 | | 2009-10-30 | 2,800 | 1.22 | 1.22 | 1.16 | 1.16 | 00:00:00 | | 2009-11-02 | 300 | 1.23 | 1.23 | 1.17 | 1.19 | 00:00:00 | | 2009-11-03 | 2,500 | 1.17 | 1.21 | 1.15 | 1.16 | 00:00:00 | | 2009-11-04 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2009-11-05 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2009-11-06 | 20,400 | 1.15 | 1.31 | 1.15 | 1.26 | 00:00:00 | | 2009-11-09 | 3,900 | 1.26 | 1.26 | 1.18 | 1.18 | 00:00:00 | | 2009-11-10 | 2,300 | 1.20 | 1.23 | 1.19 | 1.23 | 00:00:00 | | 2009-11-11 | 1,400 | 1.30 | 1.30 | 1.19 | 1.25 | 00:00:00 | | 2009-11-13 | 3,200 | 1.25 | 1.29 | 1.25 | 1.25 | 00:00:00 | | 2009-11-16 | 100 | 1.25 | 1.25 | 1.20 | 1.25 | 00:00:00 | | 2009-11-17 | 100 | 1.19 | 1.19 | 1.19 | 1.19 | 00:00:00 | | 2009-11-18 | 100 | 1.19 | 1.19 | 1.19 | 1.19 | 00:00:00 | | 2009-11-19 | 400 | 1.19 | 1.27 | 1.17 | 1.27 | 00:00:00 | | 2009-11-20 | 2,500 | 1.27 | 1.27 | 1.24 | 1.24 | 00:00:00 | | 2009-11-23 | 1,000 | 1.25 | 1.27 | 1.17 | 1.27 | 00:00:00 | | 2009-11-24 | 0 | 1.18 | 1.25 | 1.18 | 1.18 | 00:00:00 | | 2009-11-25 | 0 | 1.26 | 1.26 | 1.25 | 1.26 | 00:00:00 | | 2009-11-26 | 1,000 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2009-11-27 | 0 | 1.20 | 1.28 | 1.20 | 1.28 | 00:00:00 | | 2009-11-30 | 0 | 1.18 | 1.26 | 1.18 | 1.18 | 00:00:00 | | 2009-12-01 | 100 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | | 2009-12-02 | 100 | 1.16 | 1.26 | 1.16 | 1.26 | 00:00:00 | | 2009-12-04 | 0 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | | 2009-12-07 | 0 | 1.26 | 1.26 | 1.26 | 1.26 | 00:00:00 | | 2009-12-08 | 100 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | | 2009-12-09 | 300 | 1.27 | 1.27 | 1.27 | 1.27 | 00:00:00 | | 2009-12-11 | 800 | 1.18 | 1.29 | 1.18 | 1.27 | 00:00:00 | | 2009-12-14 | 300 | 1.25 | 1.25 | 1.20 | 1.20 | 00:00:00 | | 2009-12-15 | 500 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2009-12-16 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2009-12-17 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2009-12-18 | 600 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2009-12-21 | 200 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2009-12-22 | 20,000 | 1.17 | 1.30 | 1.17 | 1.30 | 00:00:00 | | 2009-12-23 | 1,000 | 1.25 | 1.30 | 1.25 | 1.25 | 00:00:00 | | 2009-12-25 | 0 | 1.25 | 1.30 | 1.25 | 1.25 | 00:00:00 | | 2009-12-28 | 100 | 1.19 | 1.19 | 1.19 | 1.19 | 00:00:00 | | 2009-12-29 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2009-12-30 | 1,600 | 1.30 | 1.30 | 1.20 | 1.28 | 00:00:00 | | 2009-12-31 | 500 | 1.20 | 1.29 | 1.20 | 1.29 | 00:00:00 | | 2010-01-04 | 0 | 1.29 | 1.29 | 1.29 | 1.29 | 00:00:00 | | 2010-01-05 | 1,200 | 1.29 | 1.29 | 1.20 | 1.29 | 00:00:00 | | 2010-01-06 | 1,300 | 1.20 | 1.28 | 1.20 | 1.28 | 00:00:00 | | 2010-01-07 | 0 | 1.22 | 1.22 | 1.22 | 1.22 | 00:00:00 | | 2010-01-08 | 1,200 | 1.23 | 1.27 | 1.22 | 1.27 | 00:00:00 | | 2010-01-11 | 4,600 | 1.23 | 1.28 | 1.23 | 1.23 | 00:00:00 | | 2010-01-12 | 100 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | | 2010-01-13 | 100 | 1.23 | 1.23 | 1.21 | 1.21 | 00:00:00 | | 2010-01-14 | 1,000 | 1.25 | 1.25 | 1.21 | 1.21 | 00:00:00 | | 2010-01-15 | 100 | 1.21 | 1.27 | 1.21 | 1.27 | 00:00:00 | | 2010-01-18 | 0 | 1.21 | 1.22 | 1.21 | 1.22 | 00:00:00 | | 2010-01-19 | 5,300 | 1.21 | 1.21 | 1.20 | 1.20 | 00:00:00 | | 2010-01-20 | 100 | 1.20 | 1.28 | 1.20 | 1.28 | 00:00:00 | | 2010-01-21 | 100 | 1.28 | 1.28 | 1.21 | 1.21 | 00:00:00 | | 2010-01-22 | 4,900 | 1.21 | 1.22 | 1.18 | 1.22 | 00:00:00 | | 2010-01-25 | 300 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
