|
 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 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-06-20 | 200 | 0.59 | 0.64 | 0.59 | 0.64 | 00:00:00 | | 2011-06-21 | 100 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2011-06-22 | 0 | 0.62 | 0.66 | 0.62 | 0.62 | 00:00:00 | | 2011-06-23 | 0 | 0.60 | 0.66 | 0.60 | 0.60 | 00:00:00 | | 2011-06-24 | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2011-06-27 | 2,000 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2011-06-28 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2011-06-29 | 3,900 | 0.57 | 0.57 | 0.56 | 0.56 | 00:00:00 | | 2011-06-30 | 500 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2011-07-01 | 0 | 0.57 | 0.70 | 0.57 | 0.57 | 00:00:00 | | 2011-07-04 | 200 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2011-07-05 | 0 | 0.67 | 0.67 | 0.63 | 0.63 | 00:00:00 | | 2011-07-06 | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2011-07-07 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2011-07-08 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2011-07-11 | 6,000 | 0.67 | 0.73 | 0.67 | 0.73 | 00:00:00 | | 2011-07-12 | 1,000 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2011-07-13 | 400 | 0.72 | 0.72 | 0.67 | 0.67 | 00:00:00 | | 2011-07-14 | 1,000 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2011-07-15 | 100 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2011-07-18 | 1,700 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2011-07-19 | 100 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2011-07-20 | 400 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2011-07-21 | 700 | 0.67 | 0.68 | 0.67 | 0.68 | 00:00:00 | | 2011-07-22 | 2,000 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2011-07-25 | 1,100 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2011-07-26 | 500 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2011-07-27 | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2011-07-28 | 6,000 | 0.60 | 0.63 | 0.60 | 0.63 | 00:00:00 | | 2011-07-29 | 1,000 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2011-08-01 | 100 | 0.60 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2011-08-02 | 500 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2011-08-03 | 3,400 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2011-08-04 | 100 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2011-08-05 | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2011-08-08 | 100 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2011-08-09 | 500 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2011-08-10 | 1,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2011-08-11 | 2,500 | 0.61 | 0.67 | 0.61 | 0.67 | 00:00:00 | | 2011-08-12 | 3,400 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2011-08-15 | 0 | 0.60 | 0.67 | 0.60 | 0.60 | 00:00:00 | | 2011-08-16 | 300 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2011-08-17 | 2,000 | 0.60 | 0.66 | 0.60 | 0.66 | 00:00:00 | | 2011-08-18 | 100 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2011-08-19 | 200 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2011-08-22 | 0 | 0.59 | 0.63 | 0.59 | 0.59 | 00:00:00 | | 2011-08-23 | 100 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2011-08-24 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2011-08-25 | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2011-08-26 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2011-08-29 | 1,100 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2011-08-30 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2011-08-31 | 0 | 0.57 | 0.67 | 0.57 | 0.57 | 00:00:00 | | 2011-09-01 | 400 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2011-09-02 | 200 | 0.57 | 0.62 | 0.57 | 0.62 | 00:00:00 | | 2011-09-05 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2011-09-06 | 1,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2011-09-07 | 0 | 0.60 | 0.67 | 0.60 | 0.60 | 00:00:00 | | 2011-09-08 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2011-09-09 | 500 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2011-09-12 | 600 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2011-09-13 | 600 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2011-09-14 | 100 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2011-09-15 | 100 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2011-09-16 | 100 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2011-09-19 | 2,000 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2011-09-20 | 100 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2011-09-21 | 200 | 0.60 | 0.60 | 0.56 | 0.56 | 00:00:00 | | 2011-09-22 | 0 | 0.56 | 0.58 | 0.56 | 0.56 | 00:00:00 | | 2011-09-23 | 300 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2011-09-26 | 100 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2011-09-27 | 0 | 0.56 | 0.60 | 0.56 | 0.60 | 00:00:00 | | 2011-09-28 | 100 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2011-09-29 | 200 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2011-09-30 | 0 | 0.57 | 0.60 | 0.57 | 0.57 | 00:00:00 | | 2011-10-03 | 500 | 0.60 | 0.60 | 0.57 | 0.57 | 00:00:00 | | 2011-10-04 | 100 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2011-10-05 | 0 | 0.57 | 0.60 | 0.57 | 0.57 | 00:00:00 | | 2011-10-06 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2011-10-07 | 100 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2011-10-10 | 400 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2011-10-11 | 100 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2011-10-12 | 100 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2011-10-13 | 5,300 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2011-10-14 | 1,800 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2011-10-17 | 1,900 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2011-10-18 | 1,100 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2011-10-19 | 100 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2011-10-20 | 100 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2011-10-21 | 100 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2011-10-24 | 100 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2011-10-25 | 100 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2011-10-26 | 2,800 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2011-10-27 | 1,100 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2011-10-28 | 1,100 | 0.55 | 0.60 | 0.55 | 0.60 | 00:00:00 | | 2011-10-31 | 0 | 0.55 | 0.60 | 0.55 | 0.55 | 00:00:00 | | 2011-11-01 | 0 | 0.58 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2011-11-02 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2011-11-03 | 0 | 0.54 | 0.60 | 0.54 | 0.54 | 00:00:00 | | 2011-11-04 | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2011-11-07 | 400 | 0.54 | 0.54 | 0.52 | 0.52 | 00:00:00 | | 2011-11-08 | 0 | 0.52 | 0.57 | 0.52 | 0.52 | 00:00:00 | | 2011-11-09 | 400 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2011-11-10 | 1,000 | 0.54 | 0.54 | 0.49 | 0.49 | 00:00:00 | | 2011-11-11 | 100 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2011-11-14 | 1,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2011-11-15 | 200 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2011-11-16 | 0 | 0.46 | 0.52 | 0.46 | 0.46 | 00:00:00 | | 2011-11-17 | 100 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2011-11-18 | 100 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2011-11-21 | 100 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2011-11-22 | 100 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2011-11-23 | 100 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2011-11-24 | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2011-11-25 | 400 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2011-11-28 | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2011-11-29 | 2,200 | 0.48 | 0.52 | 0.48 | 0.52 | 00:00:00 | | 2011-11-30 | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2011-12-01 | 100 | 0.46 | 0.50 | 0.46 | 0.50 | 00:00:00 | | 2011-12-02 | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2011-12-05 | 700 | 0.52 | 0.53 | 0.52 | 0.53 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
