|
 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 | | 2012-05-31 | 2,700 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2012-06-01 | 300 | 0.33 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2012-06-05 | 1,800 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2012-06-07 | 3,500 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2012-06-08 | 100 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2012-06-11 | 3,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2012-06-12 | 400 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2012-06-13 | 0 | 0.28 | 0.31 | 0.28 | 0.28 | 00:00:00 | | 2012-06-14 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2012-06-15 | 100 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2012-06-18 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2012-06-19 | 400 | 0.31 | 0.31 | 0.28 | 0.28 | 00:00:00 | | 2012-06-20 | 300 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2012-06-21 | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2012-06-22 | 3,400 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2012-06-25 | 2,700 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2012-06-26 | 100 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2012-06-27 | 200 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2012-06-28 | 300 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2012-06-29 | 200 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2012-07-03 | 300 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2012-07-04 | 1,200 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2012-07-05 | 0 | 0.28 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2012-07-06 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2012-07-09 | 2,000 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2012-07-10 | 400 | 0.27 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2012-07-11 | 1,200 | 0.27 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2012-07-12 | 500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2012-07-13 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2012-07-16 | 3,700 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2012-07-17 | 2,200 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2012-07-18 | 200 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2012-07-19 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2012-07-20 | 500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2012-07-23 | 1,100 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2012-07-24 | 2,200 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2012-07-25 | 100 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2012-07-26 | 200 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2012-07-27 | 1,100 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2012-07-31 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2012-08-01 | 200 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2012-08-02 | 800 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2012-08-03 | 100 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2012-08-06 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2012-08-07 | 200 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2012-08-08 | 400 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2012-08-09 | 100 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2012-08-10 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2012-08-14 | 0 | 0.29 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2012-08-15 | 0 | 0.29 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2012-08-16 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2012-08-17 | 2,500 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2012-08-20 | 100 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2012-08-21 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2012-08-22 | 1,900 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2012-08-23 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2012-08-24 | 100 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2012-08-27 | 300 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2012-08-28 | 3,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2012-08-29 | 100 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2012-08-30 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2012-08-31 | 4,700 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2012-09-03 | 2,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2012-09-04 | 100 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2012-09-05 | 100 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2012-09-06 | 200 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2012-09-07 | 100 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2012-09-10 | 1,300 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2012-09-11 | 1,400 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2012-09-12 | 100 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2012-09-13 | 0 | 0.27 | 0.32 | 0.27 | 0.27 | 00:00:00 | | 2012-09-14 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2012-09-17 | 1,300 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2012-09-18 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2012-09-19 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2012-09-20 | 600 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2012-09-21 | 300 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2012-09-24 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2012-09-25 | 2,600 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2012-09-26 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2012-09-27 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2012-09-28 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2012-10-01 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2012-10-02 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2012-10-03 | 200 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-10-04 | 200 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2012-10-05 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2012-10-08 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2012-10-09 | 1,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2012-10-10 | 4,100 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2012-10-11 | 300 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2012-10-12 | 100 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2012-10-15 | 300 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2012-10-16 | 400 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2012-10-17 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2012-10-18 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2012-10-19 | 100 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2012-10-22 | 500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2012-10-23 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2012-10-24 | 300 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2012-10-25 | 2,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2012-10-26 | 2,300 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2012-10-29 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2012-10-30 | 2,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2012-10-31 | 800 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2012-11-01 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2012-11-02 | 200 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2012-11-05 | 200 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2012-11-06 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2012-11-07 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2012-11-08 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2012-11-09 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2012-11-12 | 200 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2012-11-13 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2012-11-14 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2012-11-15 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2012-11-16 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2012-11-19 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2012-11-20 | 5,200 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2012-11-21 | 400 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2012-11-22 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
