|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-17 | 6 | 2.63 | 2.71 | 2.58 | 2.63 | 00:00:00 | | 2001-12-18 | 2 | 2.60 | 2.60 | 2.58 | 2.60 | 00:00:00 | | 2001-12-19 | 12 | 2.58 | 2.62 | 2.58 | 2.58 | 00:00:00 | | 2001-12-20 | 3 | 2.64 | 2.65 | 2.58 | 2.58 | 00:00:00 | | 2001-12-21 | 10 | 2.58 | 2.64 | 2.51 | 2.52 | 00:00:00 | | 2001-12-27 | 1 | 2.52 | 2.52 | 2.52 | 2.52 | 00:00:00 | | 2001-12-28 | 314 | 2.53 | 2.75 | 2.53 | 2.75 | 00:00:00 | | 2002-01-02 | 0 | 2.72 | 2.72 | 2.72 | 2.72 | 00:00:00 | | 2002-01-03 | 29 | 2.58 | 2.88 | 2.58 | 2.77 | 00:00:00 | | 2002-01-04 | 45 | 2.75 | 2.75 | 2.60 | 2.66 | 00:00:00 | | 2002-01-07 | 15 | 2.70 | 2.70 | 2.62 | 2.69 | 00:00:00 | | 2002-01-08 | 16 | 2.69 | 2.69 | 2.62 | 2.63 | 00:00:00 | | 2002-01-09 | 18 | 2.63 | 2.71 | 2.61 | 2.71 | 00:00:00 | | 2002-01-10 | 0 | 2.70 | 2.70 | 2.62 | 2.62 | 00:00:00 | | 2002-01-11 | 6 | 2.67 | 2.67 | 2.62 | 2.67 | 00:00:00 | | 2002-01-14 | 12 | 2.60 | 2.67 | 2.60 | 2.65 | 00:00:00 | | 2002-01-15 | 1 | 2.58 | 2.71 | 2.58 | 2.66 | 00:00:00 | | 2002-01-16 | 0 | 2.69 | 2.70 | 2.69 | 2.70 | 00:00:00 | | 2002-01-17 | 15 | 2.60 | 2.65 | 2.57 | 2.65 | 00:00:00 | | 2002-01-18 | 3 | 2.66 | 2.69 | 2.65 | 2.65 | 00:00:00 | | 2002-01-21 | 84 | 2.65 | 2.70 | 2.60 | 2.60 | 00:00:00 | | 2002-01-22 | 110 | 2.61 | 2.71 | 2.60 | 2.70 | 00:00:00 | | 2002-01-23 | 8 | 2.69 | 2.70 | 2.62 | 2.65 | 00:00:00 | | 2002-01-24 | 36 | 2.60 | 2.80 | 2.60 | 2.63 | 00:00:00 | | 2002-01-25 | 37 | 2.70 | 2.70 | 2.60 | 2.61 | 00:00:00 | | 2002-01-28 | 8 | 2.66 | 2.69 | 2.61 | 2.64 | 00:00:00 | | 2002-01-29 | 17 | 2.64 | 2.71 | 2.64 | 2.65 | 00:00:00 | | 2002-01-30 | 13 | 2.69 | 2.79 | 2.67 | 2.76 | 00:00:00 | | 2002-01-31 | 22 | 2.69 | 2.80 | 2.69 | 2.73 | 00:00:00 | | 2002-02-01 | 56 | 2.79 | 3.23 | 2.79 | 3.15 | 00:00:00 | | 2002-02-04 | 149 | 2.96 | 4.53 | 2.95 | 3.55 | 00:00:00 | | 2002-02-05 | 62 | 3.79 | 3.79 | 3.07 | 3.24 | 00:00:00 | | 2002-02-06 | 217 | 3.06 | 3.48 | 3.06 | 3.30 | 00:00:00 | | 2002-02-07 | 222 | 3.45 | 3.79 | 3.40 | 3.41 | 00:00:00 | | 2002-02-08 | 162 | 3.41 | 3.66 | 3.40 | 3.65 | 00:00:00 | | 2002-02-11 | 17 | 3.41 | 3.42 | 3.25 | 3.30 | 00:00:00 | | 2002-02-13 | 43 | 3.30 | 3.49 | 3.15 | 3.44 | 00:00:00 | | 2002-02-14 | 3 | 3.35 | 3.41 | 3.35 | 3.41 | 00:00:00 | | 2002-02-15 | 15 | 3.42 | 3.44 | 3.33 | 3.40 | 00:00:00 | | 2002-02-18 | 30 | 3.50 | 3.50 | 3.35 | 3.45 | 00:00:00 | | 2002-02-19 | 47 | 3.36 | 3.44 | 2.95 | 2.95 | 00:00:00 | | 2002-02-20 | 15 | 3.14 | 3.34 | 3.14 | 3.25 | 00:00:00 | | 2002-02-21 | 12 | 3.34 | 3.34 | 3.15 | 3.25 | 00:00:00 | | 2002-02-22 | 6 | 3.15 | 3.29 | 3.15 | 3.29 | 00:00:00 | | 2002-02-25 | 57 | 3.38 | 3.45 | 3.36 | 3.44 | 00:00:00 | | 2002-02-26 | 5 | 3.34 | 3.40 | 3.32 | 3.38 | 00:00:00 | | 2002-02-27 | 11 | 3.30 | 3.36 | 3.20 | 3.32 | 00:00:00 | | 2002-02-28 | 8 | 3.31 | 3.32 | 3.20 | 3.32 | 00:00:00 | | 2002-03-01 | 17 | 3.32 | 3.32 | 3.28 | 3.32 | 00:00:00 | | 2002-03-04 | 11 | 3.32 | 3.32 | 3.22 | 3.29 | 00:00:00 | | 2002-03-05 | 24 | 3.30 | 3.30 | 3.18 | 3.19 | 00:00:00 | | 2002-03-06 | 14 | 3.19 | 3.25 | 3.18 | 3.25 | 00:00:00 | | 2002-03-07 | 43 | 3.25 | 3.33 | 3.22 | 3.29 | 00:00:00 | | 2002-03-08 | 81 | 3.25 | 3.32 | 3.25 | 3.32 | 00:00:00 | | 2002-03-11 | 31 | 3.34 | 3.40 | 3.25 | 3.40 | 00:00:00 | | 2002-03-12 | 17 | 3.28 | 3.35 | 3.26 | 3.32 | 00:00:00 | | 2002-03-13 | 34 | 3.32 | 3.40 | 3.32 | 3.33 | 00:00:00 | | 2002-03-14 | 7 | 3.33 | 3.40 | 3.33 | 3.40 | 00:00:00 | | 2002-03-15 | 26 | 3.38 | 3.40 | 3.37 | 3.37 | 00:00:00 | | 2002-03-18 | 97 | 3.42 | 3.55 | 3.40 | 3.44 | 00:00:00 | | 2002-03-19 | 45 | 3.45 | 3.49 | 3.45 | 3.49 | 00:00:00 | | 2002-03-20 | 34 | 3.49 | 3.49 | 3.45 | 3.45 | 00:00:00 | | 2002-03-21 | 81 | 3.46 | 3.55 | 3.45 | 3.54 | 00:00:00 | | 2002-03-22 | 153 | 3.50 | 3.84 | 3.50 | 3.80 | 00:00:00 | | 2002-03-25 | 409 | 3.81 | 4.26 | 3.81 | 4.00 | 00:00:00 | | 2002-03-26 | 323 | 4.07 | 4.19 | 4.03 | 4.12 | 00:00:00 | | 2002-03-27 | 181 | 4.13 | 4.15 | 4.08 | 4.10 | 00:00:00 | | 2002-03-28 | 409 | 4.11 | 4.30 | 4.08 | 4.26 | 00:00:00 | | 2002-04-02 | 783 | 4.89 | 4.95 | 4.46 | 4.80 | 00:00:00 | | 2002-04-03 | 372 | 4.88 | 4.96 | 4.78 | 4.91 | 00:00:00 | | 2002-04-04 | 249 | 4.93 | 4.93 | 4.70 | 4.72 | 00:00:00 | | 2002-04-05 | 485 | 4.77 | 5.40 | 4.77 | 5.29 | 00:00:00 | | 2002-04-08 | 1,089 | 6.00 | 6.08 | 5.56 | 5.88 | 00:00:00 | | 2002-04-09 | 510 | 5.88 | 5.98 | 5.71 | 5.98 | 00:00:00 | | 2002-04-10 | 208 | 5.97 | 5.97 | 5.90 | 5.95 | 00:00:00 | | 2002-04-11 | 273 | 5.94 | 5.99 | 5.91 | 5.99 | 00:00:00 | | 2002-04-12 | 1,644 | 6.00 | 6.50 | 5.97 | 6.50 | 00:00:00 | | 2002-04-15 | 2,235 | 6.85 | 7.20 | 6.85 | 7.20 | 00:00:00 | | 2002-04-16 | 2,389 | 7.35 | 8.10 | 7.28 | 7.85 | 00:00:00 | | 2002-04-17 | 1,872 | 7.95 | 8.00 | 6.05 | 6.37 | 00:00:00 | | 2002-04-18 | 2,238 | 6.74 | 7.45 | 5.60 | 7.11 | 00:00:00 | | 2002-04-19 | 1,783 | 7.18 | 7.49 | 7.03 | 7.20 | 00:00:00 | | 2002-04-22 | 1,670 | 7.50 | 7.60 | 6.63 | 6.76 | 00:00:00 | | 2002-04-23 | 707 | 6.80 | 6.88 | 6.30 | 6.35 | 00:00:00 | | 2002-04-24 | 1,283 | 6.48 | 6.98 | 6.40 | 6.85 | 00:00:00 | | 2002-04-26 | 1,838 | 7.05 | 7.26 | 7.00 | 7.07 | 00:00:00 | | 2002-04-29 | 3,080 | 7.00 | 7.00 | 5.14 | 5.27 | 00:00:00 | | 2002-04-30 | 1,743 | 4.84 | 4.84 | 4.02 | 4.02 | 00:00:00 | | 2002-05-02 | 566 | 4.16 | 4.40 | 4.14 | 4.30 | 00:00:00 | | 2002-05-03 | 563 | 4.39 | 4.46 | 3.92 | 4.00 | 00:00:00 | | 2002-05-06 | 1,003 | 4.10 | 4.12 | 3.25 | 3.30 | 00:00:00 | | 2002-05-07 | 740 | 3.20 | 3.47 | 3.07 | 3.47 | 00:00:00 | | 2002-05-08 | 492 | 3.47 | 3.78 | 3.47 | 3.74 | 00:00:00 | | 2002-05-09 | 856 | 3.86 | 4.25 | 3.86 | 4.14 | 00:00:00 | | 2002-05-10 | 1,114 | 4.12 | 4.12 | 3.53 | 3.55 | 00:00:00 | | 2002-05-13 | 375 | 3.39 | 3.49 | 3.10 | 3.26 | 00:00:00 | | 2002-05-14 | 212 | 3.30 | 3.30 | 3.17 | 3.28 | 00:00:00 | | 2002-05-15 | 350 | 3.29 | 3.57 | 3.29 | 3.48 | 00:00:00 | | 2002-05-16 | 141 | 3.32 | 3.36 | 3.25 | 3.36 | 00:00:00 | | 2002-05-17 | 17 | 3.40 | 3.40 | 3.31 | 3.31 | 00:00:00 | | 2002-05-20 | 98 | 3.31 | 3.49 | 3.25 | 3.32 | 00:00:00 | | 2002-05-21 | 136 | 3.33 | 3.49 | 3.33 | 3.45 | 00:00:00 | | 2002-05-22 | 87 | 3.47 | 3.51 | 3.38 | 3.45 | 00:00:00 | | 2002-05-23 | 101 | 3.42 | 3.45 | 3.28 | 3.31 | 00:00:00 | | 2002-05-24 | 63 | 3.33 | 3.38 | 3.29 | 3.29 | 00:00:00 | | 2002-05-27 | 49 | 3.29 | 3.37 | 3.29 | 3.30 | 00:00:00 | | 2002-05-28 | 91 | 3.30 | 3.33 | 3.21 | 3.22 | 00:00:00 | | 2002-05-29 | 16 | 3.24 | 3.26 | 3.21 | 3.21 | 00:00:00 | | 2002-05-31 | 75 | 3.21 | 3.24 | 3.14 | 3.15 | 00:00:00 | | 2002-06-03 | 23 | 3.14 | 3.31 | 3.14 | 3.23 | 00:00:00 | | 2002-06-04 | 27 | 3.23 | 3.30 | 3.21 | 3.24 | 00:00:00 | | 2002-06-05 | 72 | 3.24 | 3.34 | 3.16 | 3.19 | 00:00:00 | | 2002-06-06 | 56 | 3.21 | 3.21 | 3.10 | 3.15 | 00:00:00 | | 2002-06-07 | 26 | 3.12 | 3.15 | 3.09 | 3.09 | 00:00:00 | | 2002-06-11 | 4 | 3.17 | 3.17 | 3.08 | 3.08 | 00:00:00 | | 2002-06-12 | 57 | 3.09 | 3.10 | 3.03 | 3.03 | 00:00:00 | | 2002-06-13 | 52 | 3.03 | 3.08 | 3.00 | 3.00 | 00:00:00 | | 2002-06-14 | 85 | 3.01 | 3.09 | 3.00 | 3.01 | 00:00:00 | | 2002-06-17 | 83 | 3.00 | 3.05 | 3.00 | 3.00 | 00:00:00 | | 2002-06-18 | 105 | 3.00 | 3.03 | 2.90 | 3.03 | 00:00:00 | | 2002-06-19 | 0 | 2.94 | 3.00 | 2.94 | 3.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
