|
 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 | | 2016-07-07 | 100 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2016-07-08 | 0 | 0.64 | 0.65 | 0.64 | 0.65 | 00:00:00 | | 2016-07-11 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2016-07-12 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2016-07-13 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2016-07-18 | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2016-07-19 | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2016-07-20 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2016-07-21 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2016-07-22 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2016-07-25 | 100 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2016-07-26 | 600 | 0.63 | 0.66 | 0.63 | 0.66 | 00:00:00 | | 2016-07-27 | 700 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2016-07-28 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2016-07-29 | 2,000 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2016-08-01 | 900 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2016-08-02 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2016-08-04 | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2016-08-09 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2016-08-10 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2016-08-11 | 100 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2016-08-12 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2016-08-15 | 100 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2016-08-18 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2016-08-19 | 100 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2016-08-23 | 100 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2016-08-24 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2016-08-25 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2016-08-26 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2016-08-29 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2016-08-30 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2016-08-31 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2016-09-01 | 200 | 0.75 | 0.77 | 0.75 | 0.77 | 00:00:00 | | 2016-09-02 | 800 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2016-09-05 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2016-09-06 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2016-09-07 | 100 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2016-09-12 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2016-09-13 | 100 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2016-09-14 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2016-09-15 | 200 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2016-09-16 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2016-09-19 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2016-09-22 | 100 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2016-09-23 | 3,100 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2016-09-26 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2016-09-27 | 8,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2016-09-28 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2016-09-29 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2016-09-30 | 1,200 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2016-10-03 | 900 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2016-10-04 | 1,900 | 0.64 | 0.65 | 0.64 | 0.65 | 00:00:00 | | 2016-10-05 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2016-10-06 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2016-10-07 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2016-10-10 | 0 | 0.63 | 0.66 | 0.63 | 0.66 | 00:00:00 | | 2016-10-17 | 200 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2016-10-20 | 400 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2016-10-21 | 400 | 0.67 | 0.70 | 0.67 | 0.70 | 00:00:00 | | 2016-10-24 | 1,500 | 0.70 | 0.70 | 0.64 | 0.64 | 00:00:00 | | 2016-10-25 | 500 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2016-10-26 | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2016-10-27 | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2016-10-28 | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2016-10-31 | 1,000 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2016-11-01 | 100 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2016-11-02 | 400 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2016-11-03 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2016-11-04 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2016-11-07 | 300 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2016-11-08 | 200 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2016-11-09 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2016-11-10 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2016-11-11 | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2016-11-14 | 100 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2016-11-17 | 100 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2016-11-18 | 100 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2016-11-21 | 100 | 0.70 | 0.70 | 0.66 | 0.66 | 00:00:00 | | 2016-11-22 | 200 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2016-11-23 | 500 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2016-11-24 | 600 | 0.62 | 0.66 | 0.62 | 0.66 | 00:00:00 | | 2016-11-25 | 200 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2016-11-28 | 2,900 | 0.65 | 0.65 | 0.63 | 0.63 | 00:00:00 | | 2016-11-29 | 1,000 | 0.64 | 0.65 | 0.64 | 0.65 | 00:00:00 | | 2016-11-30 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2016-12-06 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2016-12-07 | 1,500 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2016-12-08 | 100 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2016-12-09 | 2,300 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2016-12-26 | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2016-12-27 | 900 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2016-12-28 | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2017-01-02 | 300 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2017-01-09 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2017-01-10 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2017-01-11 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2017-01-12 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2017-01-13 | 600 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2017-01-17 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2017-01-18 | 4,800 | 0.62 | 0.63 | 0.62 | 0.63 | 00:00:00 | | 2017-01-19 | 5,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2017-01-20 | 1,200 | 0.59 | 0.64 | 0.59 | 0.64 | 00:00:00 | | 2017-01-24 | 1,100 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2017-01-25 | 3,400 | 0.59 | 0.61 | 0.59 | 0.61 | 00:00:00 | | 2017-02-07 | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2017-02-08 | 300 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2017-02-09 | 600 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2017-02-10 | 800 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2017-02-13 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2017-02-14 | 100 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2017-02-15 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2017-02-16 | 400 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2017-02-17 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2017-02-21 | 700 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2017-02-22 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2017-02-23 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2017-02-24 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2017-02-27 | 2,000 | 0.64 | 0.64 | 0.63 | 0.63 | 00:00:00 | | 2017-03-02 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2017-03-03 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2017-03-06 | 100 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
