|
 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 | | 2014-05-21 | 5,100 | 0.70 | 0.72 | 0.70 | 0.72 | 00:00:00 | | 2014-05-22 | 1,800 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2014-05-23 | 100 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2014-05-27 | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2014-05-28 | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2014-05-29 | 200 | 0.68 | 0.70 | 0.68 | 0.70 | 00:00:00 | | 2014-05-30 | 1,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2014-06-02 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2014-06-09 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2014-06-12 | 200 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2014-06-13 | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2014-06-16 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2014-06-17 | 200 | 0.65 | 0.67 | 0.65 | 0.67 | 00:00:00 | | 2014-06-18 | 500 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2014-06-19 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2014-06-20 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2014-06-23 | 100 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2014-06-26 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2014-06-27 | 2,200 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2014-06-30 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2014-07-01 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2014-07-02 | 600 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2014-07-03 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2014-07-04 | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2014-07-08 | 700 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2014-07-09 | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2014-07-15 | 500 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2014-07-16 | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2014-07-21 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2014-07-22 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2014-07-23 | 2,600 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2014-07-24 | 300 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2014-07-25 | 300 | 0.70 | 0.70 | 0.65 | 0.65 | 00:00:00 | | 2014-07-28 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2014-07-29 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2014-07-30 | 1,700 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2014-07-31 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2014-08-01 | 100 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2014-08-12 | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2014-08-13 | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2014-08-14 | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2014-08-15 | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2014-08-21 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2014-08-22 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2014-08-25 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2014-08-28 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2014-08-29 | 300 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2014-09-01 | 100 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2014-09-09 | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2014-09-10 | 100 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2014-09-22 | 200 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2014-09-23 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2014-09-24 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2014-10-20 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2014-10-28 | 1,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2014-10-29 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2014-10-30 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2014-10-31 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2014-11-03 | 1,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2014-11-13 | 1,500 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2014-11-14 | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2014-11-20 | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2014-11-21 | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2014-12-02 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2014-12-03 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2014-12-04 | 200 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2014-12-05 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2014-12-09 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2014-12-10 | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2014-12-11 | 1,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2014-12-12 | 800 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2014-12-18 | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2014-12-19 | 400 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2014-12-23 | 3,500 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2014-12-24 | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2014-12-25 | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2014-12-26 | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2014-12-29 | 900 | 0.46 | 0.47 | 0.46 | 0.47 | 00:00:00 | | 2015-01-01 | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2015-01-02 | 900 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2015-01-05 | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2015-01-06 | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2015-01-07 | 1,200 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2015-01-12 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2015-01-13 | 300 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2015-01-14 | 3,200 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2015-01-15 | 5,100 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2015-01-16 | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2015-01-19 | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2015-01-20 | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2015-01-21 | 100 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2015-01-22 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2015-01-23 | 1,100 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2015-01-27 | 2,500 | 0.60 | 0.60 | 0.54 | 0.54 | 00:00:00 | | 2015-01-28 | 100 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2015-02-02 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2015-02-05 | 200 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2015-02-06 | 1,200 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2015-02-10 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2015-02-11 | 700 | 0.53 | 0.53 | 0.48 | 0.48 | 00:00:00 | | 2015-02-12 | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2015-02-13 | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2015-02-19 | 2,100 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2015-02-20 | 100 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2015-02-23 | 200 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2015-02-24 | 200 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2015-02-25 | 900 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2015-03-03 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2015-03-04 | 2,700 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2015-03-05 | 2,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2015-03-06 | 1,000 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2015-03-09 | 5,000 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2015-03-16 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2015-03-17 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2015-03-18 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2015-03-19 | 1,400 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2015-03-20 | 500 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2015-03-24 | 100 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2015-03-25 | 100 | 0.47 | 0.48 | 0.47 | 0.48 | 00:00:00 | | 2015-03-31 | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2015-04-01 | 500 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
