|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-25 | 300 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2010-01-26 | 3,000 | 1.20 | 1.27 | 1.19 | 1.20 | 00:00:00 | | 2010-01-27 | 1,200 | 1.19 | 1.20 | 1.19 | 1.20 | 00:00:00 | | 2010-01-28 | 900 | 1.19 | 1.19 | 1.19 | 1.19 | 00:00:00 | | 2010-01-29 | 200 | 1.19 | 1.24 | 1.19 | 1.24 | 00:00:00 | | 2010-02-01 | 0 | 1.19 | 1.19 | 1.19 | 1.19 | 00:00:00 | | 2010-02-02 | 0 | 1.19 | 1.19 | 1.19 | 1.19 | 00:00:00 | | 2010-02-04 | 2,500 | 1.19 | 1.19 | 1.19 | 1.19 | 00:00:00 | | 2010-02-05 | 2,700 | 1.19 | 1.19 | 1.13 | 1.17 | 00:00:00 | | 2010-02-08 | 0 | 1.16 | 1.19 | 1.16 | 1.19 | 00:00:00 | | 2010-02-09 | 800 | 1.16 | 1.16 | 1.06 | 1.16 | 00:00:00 | | 2010-02-10 | 1,100 | 1.10 | 1.14 | 1.10 | 1.14 | 00:00:00 | | 2010-02-11 | 100 | 1.06 | 1.16 | 1.06 | 1.16 | 00:00:00 | | 2010-02-12 | 800 | 1.05 | 1.16 | 1.05 | 1.16 | 00:00:00 | | 2010-02-15 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2010-02-16 | 0 | 1.16 | 1.16 | 1.14 | 1.14 | 00:00:00 | | 2010-02-17 | 700 | 1.08 | 1.15 | 1.08 | 1.15 | 00:00:00 | | 2010-02-18 | 1,900 | 1.08 | 1.15 | 1.08 | 1.14 | 00:00:00 | | 2010-02-19 | 2,500 | 1.11 | 1.15 | 1.08 | 1.15 | 00:00:00 | | 2010-02-22 | 0 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | | 2010-02-23 | 800 | 1.08 | 1.27 | 1.08 | 1.08 | 00:00:00 | | 2010-02-24 | 300 | 1.08 | 1.17 | 1.08 | 1.17 | 00:00:00 | | 2010-02-25 | 100 | 1.17 | 1.17 | 1.08 | 1.08 | 00:00:00 | | 2010-02-26 | 0 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | | 2010-03-01 | 5,500 | 1.25 | 1.25 | 1.11 | 1.11 | 00:00:00 | | 2010-03-02 | 2,000 | 1.15 | 1.18 | 1.15 | 1.18 | 00:00:00 | | 2010-03-03 | 5,200 | 1.15 | 1.25 | 1.15 | 1.25 | 00:00:00 | | 2010-03-04 | 3,600 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2010-03-05 | 300 | 1.20 | 1.21 | 1.20 | 1.21 | 00:00:00 | | 2010-03-08 | 10,300 | 1.26 | 1.30 | 1.25 | 1.27 | 00:00:00 | | 2010-03-09 | 800 | 1.27 | 1.27 | 1.27 | 1.27 | 00:00:00 | | 2010-03-10 | 1,000 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2010-03-11 | 0 | 1.20 | 1.29 | 1.20 | 1.20 | 00:00:00 | | 2010-03-12 | 4,900 | 1.27 | 1.27 | 1.27 | 1.27 | 00:00:00 | | 2010-03-15 | 800 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2010-03-16 | 900 | 1.20 | 1.20 | 1.14 | 1.14 | 00:00:00 | | 2010-03-17 | 0 | 1.20 | 1.20 | 1.16 | 1.16 | 00:00:00 | | 2010-03-18 | 700 | 1.24 | 1.24 | 1.18 | 1.18 | 00:00:00 | | 2010-03-19 | 200 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | | 2010-03-22 | 2,900 | 1.15 | 1.20 | 1.15 | 1.20 | 00:00:00 | | 2010-03-23 | 200 | 1.15 | 1.23 | 1.15 | 1.23 | 00:00:00 | | 2010-03-24 | 0 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | | 2010-03-25 | 3,300 | 1.23 | 1.27 | 1.15 | 1.27 | 00:00:00 | | 2010-03-26 | 0 | 1.22 | 1.22 | 1.15 | 1.15 | 00:00:00 | | 2010-03-29 | 100 | 1.16 | 1.18 | 1.16 | 1.18 | 00:00:00 | | 2010-03-30 | 200 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | | 2010-03-31 | 0 | 1.16 | 1.29 | 1.16 | 1.29 | 00:00:00 | | 2010-04-01 | 3,000 | 1.29 | 1.29 | 1.29 | 1.29 | 00:00:00 | | 2010-04-06 | 100 | 1.29 | 1.29 | 1.17 | 1.17 | 00:00:00 | | 2010-04-07 | 7,800 | 1.20 | 1.30 | 1.19 | 1.19 | 00:00:00 | | 2010-04-08 | 800 | 1.20 | 1.27 | 1.19 | 1.27 | 00:00:00 | | 2010-04-09 | 500 | 1.19 | 1.19 | 1.19 | 1.19 | 00:00:00 | | 2010-04-12 | 600 | 1.21 | 1.21 | 1.15 | 1.20 | 00:00:00 | | 2010-04-13 | 400 | 1.20 | 1.25 | 1.16 | 1.17 | 00:00:00 | | 2010-04-14 | 2,900 | 1.16 | 1.25 | 1.16 | 1.18 | 00:00:00 | | 2010-04-15 | 300 | 1.18 | 1.18 | 1.17 | 1.17 | 00:00:00 | | 2010-04-16 | 200 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | | 2010-04-19 | 900 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | | 2010-04-20 | 1,100 | 1.18 | 1.26 | 1.18 | 1.25 | 00:00:00 | | 2010-04-21 | 400 | 1.17 | 1.20 | 1.17 | 1.20 | 00:00:00 | | 2010-04-22 | 0 | 1.17 | 1.20 | 1.17 | 1.17 | 00:00:00 | | 2010-04-23 | 700 | 1.17 | 1.17 | 1.16 | 1.16 | 00:00:00 | | 2010-04-26 | 0 | 1.18 | 1.20 | 1.18 | 1.18 | 00:00:00 | | 2010-04-27 | 1,300 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | | 2010-04-28 | 1,200 | 1.16 | 1.16 | 1.01 | 1.01 | 00:00:00 | | 2010-04-29 | 900 | 1.26 | 1.26 | 1.26 | 1.26 | 00:00:00 | | 2010-04-30 | 200 | 1.01 | 1.24 | 1.01 | 1.10 | 00:00:00 | | 2010-05-03 | 0 | 1.09 | 1.09 | 1.09 | 1.09 | 00:00:00 | | 2010-05-04 | 1,100 | 1.04 | 1.20 | 1.00 | 1.00 | 00:00:00 | | 2010-05-05 | 2,900 | 1.01 | 1.20 | 1.01 | 1.19 | 00:00:00 | | 2010-05-06 | 1,000 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | | 2010-05-07 | 100 | 1.19 | 1.19 | 1.19 | 1.19 | 00:00:00 | | 2010-05-10 | 500 | 1.05 | 1.23 | 1.05 | 1.23 | 00:00:00 | | 2010-05-11 | 0 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | | 2010-05-12 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2010-05-13 | 500 | 1.25 | 1.25 | 1.10 | 1.25 | 00:00:00 | | 2010-05-14 | 1,900 | 1.07 | 1.25 | 1.06 | 1.20 | 00:00:00 | | 2010-05-17 | 400 | 1.20 | 1.25 | 1.06 | 1.06 | 00:00:00 | | 2010-05-18 | 4,900 | 1.25 | 1.25 | 1.19 | 1.20 | 00:00:00 | | 2010-05-19 | 4,300 | 1.20 | 1.20 | 1.19 | 1.20 | 00:00:00 | | 2010-05-20 | 4,200 | 1.24 | 1.25 | 1.13 | 1.25 | 00:00:00 | | 2010-05-21 | 0 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2010-05-24 | 100 | 1.07 | 1.24 | 1.07 | 1.24 | 00:00:00 | | 2010-05-25 | 0 | 1.20 | 1.20 | 1.08 | 1.08 | 00:00:00 | | 2010-05-26 | 0 | 1.09 | 1.09 | 1.09 | 1.09 | 00:00:00 | | 2010-05-27 | 6,400 | 1.10 | 1.10 | 1.05 | 1.05 | 00:00:00 | | 2010-05-28 | 0 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2010-05-31 | 0 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2010-06-01 | 0 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2010-06-02 | 0 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2010-06-03 | 100 | 1.10 | 1.18 | 1.10 | 1.18 | 00:00:00 | | 2010-06-04 | 600 | 1.09 | 1.17 | 1.09 | 1.09 | 00:00:00 | | 2010-06-07 | 100 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2010-06-08 | 4,000 | 1.08 | 1.08 | 1.05 | 1.05 | 00:00:00 | | 2010-06-09 | 200 | 1.10 | 1.10 | 1.06 | 1.06 | 00:00:00 | | 2010-06-10 | 0 | 1.06 | 1.12 | 1.06 | 1.06 | 00:00:00 | | 2010-06-11 | 0 | 1.06 | 1.14 | 1.06 | 1.06 | 00:00:00 | | 2010-06-14 | 0 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2010-06-15 | 800 | 1.06 | 1.06 | 1.05 | 1.05 | 00:00:00 | | 2010-06-16 | 1,300 | 1.05 | 1.10 | 1.05 | 1.05 | 00:00:00 | | 2010-06-17 | 3,300 | 1.05 | 1.17 | 1.01 | 1.16 | 00:00:00 | | 2010-06-18 | 0 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2010-06-21 | 1,200 | 1.08 | 1.08 | 1.07 | 1.07 | 00:00:00 | | 2010-06-22 | 200 | 1.06 | 1.07 | 1.06 | 1.07 | 00:00:00 | | 2010-06-23 | 0 | 1.16 | 1.16 | 1.06 | 1.06 | 00:00:00 | | 2010-06-24 | 0 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2010-06-25 | 400 | 1.06 | 1.06 | 1.05 | 1.05 | 00:00:00 | | 2010-06-28 | 100 | 1.05 | 1.06 | 1.05 | 1.06 | 00:00:00 | | 2010-06-29 | 1,000 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2010-06-30 | 2,200 | 1.00 | 1.13 | 1.00 | 1.11 | 00:00:00 | | 2010-07-01 | 100 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2010-07-02 | 0 | 1.06 | 1.11 | 1.06 | 1.06 | 00:00:00 | | 2010-07-05 | 3,000 | 1.10 | 1.20 | 1.07 | 1.07 | 00:00:00 | | 2010-07-06 | 0 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2010-07-07 | 0 | 1.08 | 1.18 | 1.08 | 1.08 | 00:00:00 | | 2010-07-08 | 200 | 1.08 | 1.09 | 1.08 | 1.09 | 00:00:00 | | 2010-07-09 | 100 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2010-07-12 | 700 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2010-07-13 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2010-07-14 | 0 | 1.10 | 1.17 | 1.10 | 1.10 | 00:00:00 | | 2010-07-15 | 0 | 1.10 | 1.10 | 1.08 | 1.08 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
