|
 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 | | 2012-11-22 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2012-11-23 | 200 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2012-11-26 | 200 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2012-11-27 | 100 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2012-11-28 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2012-11-29 | 600 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2012-11-30 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2012-12-03 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2012-12-04 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2012-12-05 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2012-12-06 | 1,800 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2012-12-07 | 1,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2012-12-10 | 1,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-12-11 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-12-12 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-12-13 | 800 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-12-14 | 100 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-12-17 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-12-18 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-12-19 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-12-20 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-12-21 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-12-24 | 2,100 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-12-25 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-12-26 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-12-27 | 500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-12-28 | 200 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-12-31 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2013-01-01 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2013-01-02 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2013-01-03 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2013-01-04 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2013-01-07 | 500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2013-01-08 | 900 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2013-01-09 | 100 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2013-01-10 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2013-01-11 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2013-01-14 | 700 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2013-01-15 | 900 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2013-01-16 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2013-01-17 | 400 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2013-01-18 | 400 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2013-01-21 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2013-01-22 | 4,100 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2013-01-23 | 1,500 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2013-01-31 | 800 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2013-02-01 | 100 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2013-02-11 | 600 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2013-02-12 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2013-02-13 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2013-02-14 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2013-02-15 | 9,400 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2013-02-18 | 1,700 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2013-02-19 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2013-02-20 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2013-02-21 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2013-02-25 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2013-03-04 | 300 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2013-03-11 | 500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2013-03-12 | 300 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2013-03-13 | 400 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2013-03-14 | 900 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2013-03-15 | 500 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2013-03-18 | 800 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2013-03-19 | 100 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2013-03-20 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2013-03-21 | 1,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2013-03-22 | 2,800 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2013-03-25 | 5,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2013-03-28 | 500 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2013-03-29 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2013-04-02 | 1,700 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2013-04-03 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2013-04-04 | 200 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2013-04-05 | 3,300 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2013-04-08 | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2013-04-11 | 1,100 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2013-04-12 | 8,000 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2013-04-17 | 500 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2013-04-18 | 400 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2013-04-19 | 1,500 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2013-04-22 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2013-04-23 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2013-04-24 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2013-04-25 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2013-04-26 | 1,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2013-04-29 | 300 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2013-04-30 | 600 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2013-05-06 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2013-05-07 | 400 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2013-05-08 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2013-05-09 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2013-05-14 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2013-05-15 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2013-05-16 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2013-05-17 | 10,200 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2013-05-20 | 200 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2013-05-27 | 200 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2013-05-28 | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2013-05-29 | 200 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2013-06-05 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2013-06-11 | 200 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2013-06-12 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2013-06-17 | 4,400 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2013-06-25 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2013-06-26 | 600 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2013-06-27 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2013-06-28 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2013-07-01 | 2,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2013-07-04 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2013-07-08 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2013-07-15 | 500 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2013-07-16 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2013-07-17 | 100 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2013-07-22 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2013-07-23 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2013-07-24 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2013-07-29 | 200 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2013-08-05 | 900 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2013-08-06 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2013-08-07 | 200 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
