|
 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 | | 2015-04-01 | 500 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2015-04-06 | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2015-04-07 | 700 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2015-04-08 | 300 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2015-04-09 | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2015-04-10 | 1,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2015-04-13 | 700 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2015-04-14 | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2015-04-15 | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2015-04-20 | 2,800 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2015-04-21 | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2015-04-22 | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2015-04-30 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2015-05-01 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2015-05-05 | 200 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2015-05-06 | 900 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2015-05-07 | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2015-05-08 | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2015-05-12 | 1,000 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2015-05-13 | 100 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2015-05-18 | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2015-05-19 | 100 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2015-05-20 | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2015-05-26 | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2015-05-27 | 300 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2015-06-02 | 100 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2015-06-03 | 600 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2015-06-04 | 29,100 | 0.56 | 0.60 | 0.56 | 0.60 | 00:00:00 | | 2015-06-05 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2015-06-08 | 22,100 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2015-06-09 | 13,700 | 0.64 | 0.64 | 0.60 | 0.60 | 00:00:00 | | 2015-06-10 | 800 | 0.64 | 0.65 | 0.64 | 0.65 | 00:00:00 | | 2015-06-11 | 300 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2015-06-12 | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2015-06-18 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2015-06-19 | 100 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2015-06-23 | 200 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2015-06-24 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2015-06-25 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2015-06-26 | 200 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2015-06-29 | 300 | 0.55 | 0.55 | 0.51 | 0.51 | 00:00:00 | | 2015-06-30 | 300 | 0.50 | 0.55 | 0.50 | 0.55 | 00:00:00 | | 2015-07-01 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2015-07-02 | 3,200 | 0.55 | 0.55 | 0.50 | 0.50 | 00:00:00 | | 2015-07-03 | 1,700 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2015-07-07 | 3,800 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2015-07-08 | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2015-07-09 | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2015-07-10 | 100 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2015-07-14 | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2015-07-15 | 500 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2015-07-16 | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2015-07-17 | 1,700 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2015-07-20 | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2015-07-23 | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2015-07-24 | 2,100 | 0.59 | 0.64 | 0.59 | 0.64 | 00:00:00 | | 2015-07-27 | 2,200 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2015-07-28 | 8,600 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2015-07-29 | 1,000 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2015-07-30 | 3,000 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2015-07-31 | 2,200 | 0.69 | 0.75 | 0.69 | 0.75 | 00:00:00 | | 2015-08-03 | 6,400 | 0.80 | 0.85 | 0.80 | 0.85 | 00:00:00 | | 2015-08-04 | 19,200 | 0.90 | 0.95 | 0.90 | 0.95 | 00:00:00 | | 2015-08-05 | 11,300 | 1.00 | 1.05 | 1.00 | 1.05 | 00:00:00 | | 2015-08-06 | 4,200 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2015-08-07 | 0 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2015-08-11 | 0 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2015-08-12 | 2,500 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2015-08-13 | 6,800 | 0.91 | 1.00 | 0.91 | 1.00 | 00:00:00 | | 2015-08-14 | 2,000 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | | 2015-08-18 | 0 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2015-08-19 | 1,700 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2015-08-20 | 1,000 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2015-08-21 | 100 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2015-08-24 | 9,500 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2015-08-25 | 3,100 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2015-08-26 | 900 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2015-08-27 | 800 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2015-08-28 | 0 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2015-08-31 | 300 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2015-09-01 | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2015-09-02 | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2015-09-03 | 100 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2015-09-04 | 1,000 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2015-09-07 | 100 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2015-09-08 | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2015-09-09 | 500 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2015-09-10 | 100 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2015-09-11 | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2015-09-14 | 100 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2015-09-17 | 0 | 0.79 | 0.79 | 0.79 | 0.79 | 00:00:00 | | 2015-09-18 | 1,300 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2015-09-22 | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2015-09-23 | 1,000 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2015-09-28 | 500 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2015-09-29 | 1,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2015-09-30 | 200 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2015-10-06 | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2015-10-07 | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2015-10-08 | 1,300 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2015-10-09 | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2015-10-12 | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2015-10-13 | 100 | 0.70 | 0.71 | 0.70 | 0.71 | 00:00:00 | | 2015-10-14 | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2015-10-15 | 200 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2015-10-16 | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2015-10-19 | 100 | 0.76 | 0.80 | 0.76 | 0.80 | 00:00:00 | | 2015-10-22 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2015-10-23 | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2015-10-26 | 1,600 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2015-10-29 | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2015-10-30 | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2015-11-03 | 200 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2015-11-04 | 1,300 | 0.85 | 0.87 | 0.85 | 0.87 | 00:00:00 | | 2015-11-05 | 500 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2015-11-06 | 0 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2015-11-09 | 0 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2015-11-10 | 200 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2015-11-11 | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2015-11-17 | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2015-11-18 | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
