|
 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 | | 2010-07-15 | 0 | 1.10 | 1.10 | 1.08 | 1.08 | 00:00:00 | | 2010-07-16 | 0 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2010-07-19 | 0 | 1.08 | 1.17 | 1.08 | 1.08 | 00:00:00 | | 2010-07-20 | 900 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2010-07-21 | 1,000 | 1.09 | 1.09 | 1.08 | 1.08 | 00:00:00 | | 2010-07-22 | 600 | 1.08 | 1.10 | 1.08 | 1.10 | 00:00:00 | | 2010-07-23 | 1,300 | 1.08 | 1.08 | 1.06 | 1.06 | 00:00:00 | | 2010-07-26 | 1,100 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2010-07-27 | 100 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2010-07-28 | 1,400 | 1.05 | 1.05 | 1.01 | 1.02 | 00:00:00 | | 2010-07-29 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2010-07-30 | 1,300 | 1.05 | 1.10 | 1.05 | 1.10 | 00:00:00 | | 2010-08-02 | 1,300 | 1.06 | 1.10 | 1.06 | 1.06 | 00:00:00 | | 2010-08-03 | 1,600 | 1.06 | 1.12 | 1.05 | 1.12 | 00:00:00 | | 2010-08-04 | 300 | 1.06 | 1.12 | 1.06 | 1.07 | 00:00:00 | | 2010-08-05 | 0 | 1.10 | 1.12 | 1.10 | 1.10 | 00:00:00 | | 2010-08-06 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2010-08-09 | 100 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2010-08-10 | 200 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2010-08-11 | 0 | 1.10 | 1.10 | 1.06 | 1.06 | 00:00:00 | | 2010-08-12 | 0 | 1.06 | 1.10 | 1.06 | 1.06 | 00:00:00 | | 2010-08-13 | 1,900 | 1.06 | 1.10 | 1.05 | 1.10 | 00:00:00 | | 2010-08-16 | 0 | 1.02 | 1.10 | 1.02 | 1.02 | 00:00:00 | | 2010-08-17 | 0 | 1.02 | 1.05 | 1.02 | 1.05 | 00:00:00 | | 2010-08-18 | 400 | 1.05 | 1.14 | 1.05 | 1.05 | 00:00:00 | | 2010-08-19 | 0 | 1.10 | 1.14 | 1.10 | 1.10 | 00:00:00 | | 2010-08-20 | 700 | 1.02 | 1.03 | 1.02 | 1.03 | 00:00:00 | | 2010-08-23 | 0 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2010-08-24 | 500 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2010-08-25 | 1,100 | 1.03 | 1.03 | 1.02 | 1.02 | 00:00:00 | | 2010-08-26 | 1,000 | 1.10 | 1.10 | 1.02 | 1.02 | 00:00:00 | | 2010-08-27 | 0 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2010-08-30 | 0 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2010-08-31 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2010-09-01 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2010-09-02 | 0 | 1.05 | 1.15 | 1.05 | 1.05 | 00:00:00 | | 2010-09-03 | 0 | 1.05 | 1.05 | 1.03 | 1.03 | 00:00:00 | | 2010-09-06 | 1,000 | 1.05 | 1.05 | 1.03 | 1.03 | 00:00:00 | | 2010-09-07 | 100 | 1.12 | 1.12 | 1.02 | 1.02 | 00:00:00 | | 2010-09-08 | 1,100 | 1.02 | 1.11 | 1.02 | 1.08 | 00:00:00 | | 2010-09-09 | 0 | 1.04 | 1.11 | 1.04 | 1.04 | 00:00:00 | | 2010-09-10 | 0 | 1.05 | 1.08 | 1.05 | 1.05 | 00:00:00 | | 2010-09-13 | 500 | 1.05 | 1.10 | 1.02 | 1.02 | 00:00:00 | | 2010-09-14 | 600 | 1.02 | 1.05 | 1.02 | 1.05 | 00:00:00 | | 2010-09-15 | 500 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2010-09-16 | 0 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2010-09-17 | 0 | 1.02 | 1.09 | 1.02 | 1.02 | 00:00:00 | | 2010-09-20 | 100 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2010-09-21 | 100 | 1.01 | 1.01 | 1.00 | 1.00 | 00:00:00 | | 2010-09-22 | 100 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | | 2010-09-23 | 3,000 | 1.01 | 1.01 | 1.00 | 1.00 | 00:00:00 | | 2010-09-24 | 3,000 | 1.00 | 1.05 | 0.95 | 1.05 | 00:00:00 | | 2010-09-27 | 0 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2010-09-28 | 1,300 | 0.93 | 1.04 | 0.93 | 1.03 | 00:00:00 | | 2010-09-29 | 400 | 0.92 | 1.00 | 0.92 | 1.00 | 00:00:00 | | 2010-09-30 | 200 | 1.00 | 1.00 | 0.92 | 0.93 | 00:00:00 | | 2010-10-01 | 300 | 1.00 | 1.00 | 0.96 | 1.00 | 00:00:00 | | 2010-10-04 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2010-10-05 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2010-10-06 | 100 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2010-10-07 | 700 | 1.00 | 1.04 | 1.00 | 1.04 | 00:00:00 | | 2010-10-08 | 600 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2010-10-11 | 500 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2010-10-12 | 200 | 0.97 | 0.97 | 0.97 | 0.97 | 00:00:00 | | 2010-10-13 | 1,200 | 0.96 | 0.97 | 0.96 | 0.96 | 00:00:00 | | 2010-10-14 | 0 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2010-10-15 | 6,600 | 0.96 | 0.99 | 0.93 | 0.99 | 00:00:00 | | 2010-10-18 | 500 | 0.92 | 0.99 | 0.92 | 0.99 | 00:00:00 | | 2010-10-19 | 0 | 0.95 | 0.96 | 0.95 | 0.96 | 00:00:00 | | 2010-10-20 | 2,000 | 0.99 | 1.00 | 0.96 | 1.00 | 00:00:00 | | 2010-10-21 | 10,100 | 0.95 | 0.95 | 0.94 | 0.94 | 00:00:00 | | 2010-10-22 | 2,000 | 1.00 | 1.00 | 0.95 | 0.95 | 00:00:00 | | 2010-10-25 | 700 | 0.96 | 1.00 | 0.96 | 0.96 | 00:00:00 | | 2010-10-26 | 2,400 | 0.97 | 0.97 | 0.93 | 0.94 | 00:00:00 | | 2010-10-27 | 0 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2010-10-28 | 300 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2010-10-29 | 100 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2010-11-01 | 100 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | | 2010-11-02 | 600 | 0.93 | 0.98 | 0.93 | 0.98 | 00:00:00 | | 2010-11-03 | 0 | 0.93 | 0.98 | 0.93 | 0.93 | 00:00:00 | | 2010-11-04 | 0 | 0.98 | 0.98 | 0.93 | 0.93 | 00:00:00 | | 2010-11-05 | 1,100 | 0.93 | 0.93 | 0.92 | 0.92 | 00:00:00 | | 2010-11-08 | 0 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2010-11-09 | 100 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2010-11-10 | 0 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2010-11-11 | 0 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2010-11-12 | 300 | 0.93 | 0.93 | 0.90 | 0.90 | 00:00:00 | | 2010-11-15 | 500 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2010-11-16 | 1,300 | 0.95 | 0.95 | 0.90 | 0.95 | 00:00:00 | | 2010-11-17 | 100 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2010-11-18 | 0 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2010-11-19 | 1,100 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2010-11-22 | 4,300 | 0.90 | 0.90 | 0.86 | 0.90 | 00:00:00 | | 2010-11-23 | 100 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | | 2010-11-24 | 800 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | | 2010-11-25 | 100 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | | 2010-11-26 | 200 | 0.80 | 0.88 | 0.80 | 0.80 | 00:00:00 | | 2010-11-29 | 2,500 | 0.75 | 0.89 | 0.75 | 0.89 | 00:00:00 | | 2010-11-30 | 1,200 | 0.78 | 0.82 | 0.78 | 0.82 | 00:00:00 | | 2010-12-01 | 500 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | | 2010-12-02 | 100 | 0.80 | 0.81 | 0.80 | 0.81 | 00:00:00 | | 2010-12-03 | 1,000 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | | 2010-12-06 | 200 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2010-12-07 | 700 | 0.77 | 0.79 | 0.77 | 0.79 | 00:00:00 | | 2010-12-08 | 0 | 0.87 | 0.86 | 0.87 | 0.87 | 00:00:00 | | 2010-12-09 | 1,000 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | | 2010-12-10 | 0 | 0.77 | 0.79 | 0.77 | 0.79 | 00:00:00 | | 2010-12-13 | 1,100 | 0.80 | 0.81 | 0.80 | 0.81 | 00:00:00 | | 2010-12-14 | 300 | 0.81 | 0.86 | 0.80 | 0.86 | 00:00:00 | | 2010-12-15 | 9,300 | 0.78 | 0.79 | 0.75 | 0.75 | 00:00:00 | | 2010-12-16 | 40,900 | 0.77 | 0.77 | 0.64 | 0.72 | 00:00:00 | | 2010-12-17 | 11,900 | 0.70 | 0.74 | 0.66 | 0.70 | 00:00:00 | | 2010-12-20 | 2,700 | 0.64 | 0.75 | 0.64 | 0.75 | 00:00:00 | | 2010-12-21 | 1,000 | 0.69 | 0.75 | 0.69 | 0.74 | 00:00:00 | | 2010-12-22 | 1,400 | 0.73 | 0.73 | 0.70 | 0.70 | 00:00:00 | | 2010-12-23 | 1,000 | 0.68 | 0.73 | 0.66 | 0.73 | 00:00:00 | | 2010-12-24 | 0 | 0.68 | 0.75 | 0.68 | 0.68 | 00:00:00 | | 2010-12-27 | 3,000 | 0.68 | 0.75 | 0.68 | 0.75 | 00:00:00 | | 2010-12-28 | 2,400 | 0.69 | 0.69 | 0.68 | 0.68 | 00:00:00 | | 2010-12-29 | 2,800 | 0.69 | 0.74 | 0.67 | 0.74 | 00:00:00 | | 2010-12-30 | 300 | 0.68 | 0.73 | 0.68 | 0.71 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
