|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2003-06-04 | 8,200 | 2.60 | 2.63 | 2.52 | 2.63 | 00:00:00 | 2003-06-05 | 5,300 | 2.63 | 2.70 | 2.60 | 2.67 | 00:00:00 | 2003-06-06 | 6,100 | 2.55 | 2.65 | 2.55 | 2.60 | 00:00:00 | 2003-06-09 | 5,500 | 2.51 | 2.60 | 2.51 | 2.52 | 00:00:00 | 2003-06-10 | 0 | 2.52 | 2.61 | 2.52 | 2.61 | 00:00:00 | 2003-06-11 | 800 | 2.59 | 2.59 | 2.54 | 2.59 | 00:00:00 | 2003-06-12 | 2,200 | 2.58 | 2.58 | 2.52 | 2.52 | 00:00:00 | 2003-06-13 | 300 | 2.51 | 2.51 | 2.51 | 2.51 | 00:00:00 | 2003-06-16 | 500 | 2.51 | 2.57 | 2.51 | 2.55 | 00:00:00 | 2003-06-17 | 3,800 | 2.55 | 2.63 | 2.55 | 2.60 | 00:00:00 | 2003-06-18 | 500 | 2.57 | 2.60 | 2.57 | 2.60 | 00:00:00 | 2003-06-19 | 0 | 2.60 | 2.60 | 2.60 | 2.60 | 00:00:00 | 2003-06-20 | 2,200 | 2.56 | 2.60 | 2.55 | 2.57 | 00:00:00 | 2003-06-23 | 2,900 | 2.58 | 2.66 | 2.58 | 2.62 | 00:00:00 | 2003-06-24 | 8,900 | 2.63 | 2.70 | 2.61 | 2.61 | 00:00:00 | 2003-06-25 | 12,700 | 2.61 | 2.62 | 2.60 | 2.60 | 00:00:00 | 2003-06-26 | 1,100 | 2.60 | 2.61 | 2.60 | 2.61 | 00:00:00 | 2003-06-27 | 100 | 2.60 | 2.60 | 2.60 | 2.60 | 00:00:00 | 2003-06-30 | 2,600 | 2.60 | 2.66 | 2.60 | 2.66 | 00:00:00 | 2003-07-01 | 100 | 2.61 | 2.61 | 2.61 | 2.61 | 00:00:00 | 2003-07-02 | 200 | 2.61 | 2.64 | 2.61 | 2.61 | 00:00:00 | 2003-07-03 | 4,300 | 2.61 | 2.67 | 2.61 | 2.63 | 00:00:00 | 2003-07-04 | 5,400 | 2.63 | 2.67 | 2.63 | 2.64 | 00:00:00 | 2003-07-07 | 15,400 | 2.64 | 2.72 | 2.64 | 2.64 | 00:00:00 | 2003-07-08 | 12,400 | 2.64 | 2.65 | 2.63 | 2.65 | 00:00:00 | 2003-07-09 | 5,300 | 2.70 | 2.70 | 2.66 | 2.66 | 00:00:00 | 2003-07-10 | 2,600 | 2.66 | 2.66 | 2.63 | 2.63 | 00:00:00 | 2003-07-11 | 4,300 | 2.66 | 2.75 | 2.66 | 2.71 | 00:00:00 | 2003-07-14 | 1,100 | 2.68 | 2.69 | 2.65 | 2.65 | 00:00:00 | 2003-07-15 | 700 | 2.67 | 2.67 | 2.65 | 2.65 | 00:00:00 | 2003-07-16 | 800 | 2.65 | 2.67 | 2.65 | 2.66 | 00:00:00 | 2003-07-17 | 2,500 | 2.65 | 2.67 | 2.65 | 2.67 | 00:00:00 | 2003-07-18 | 1,700 | 2.65 | 2.69 | 2.64 | 2.66 | 00:00:00 | 2003-07-21 | 4,700 | 2.70 | 2.70 | 2.60 | 2.63 | 00:00:00 | 2003-07-22 | 2,700 | 2.67 | 2.67 | 2.62 | 2.67 | 00:00:00 | 2003-07-23 | 1,000 | 2.63 | 2.64 | 2.63 | 2.64 | 00:00:00 | 2003-07-24 | 100 | 2.63 | 2.67 | 2.63 | 2.67 | 00:00:00 | 2003-07-25 | 500 | 2.65 | 2.67 | 2.65 | 2.67 | 00:00:00 | 2003-07-28 | 2,200 | 2.67 | 2.69 | 2.65 | 2.67 | 00:00:00 | 2003-07-29 | 2,200 | 2.67 | 2.67 | 2.65 | 2.67 | 00:00:00 | 2003-07-30 | 7,300 | 2.69 | 2.74 | 2.68 | 2.68 | 00:00:00 | 2003-07-31 | 8,700 | 2.70 | 2.79 | 2.67 | 2.71 | 00:00:00 | 2003-08-01 | 12,000 | 2.72 | 2.92 | 2.72 | 2.84 | 00:00:00 | 2003-08-04 | 3,800 | 2.75 | 2.83 | 2.71 | 2.77 | 00:00:00 | 2003-08-05 | 700 | 2.77 | 2.78 | 2.75 | 2.76 | 00:00:00 | 2003-08-06 | 3,100 | 2.76 | 2.78 | 2.73 | 2.73 | 00:00:00 | 2003-08-07 | 8,400 | 2.78 | 2.85 | 2.78 | 2.84 | 00:00:00 | 2003-08-08 | 1,100 | 2.82 | 2.84 | 2.76 | 2.79 | 00:00:00 | 2003-08-11 | 2,900 | 2.80 | 2.84 | 2.74 | 2.74 | 00:00:00 | 2003-08-12 | 12,600 | 2.79 | 2.96 | 2.79 | 2.89 | 00:00:00 | 2003-08-13 | 13,900 | 2.89 | 2.91 | 2.80 | 2.90 | 00:00:00 | 2003-08-14 | 3,900 | 2.81 | 2.88 | 2.81 | 2.85 | 00:00:00 | 2003-08-15 | 1,000 | 2.85 | 2.85 | 2.85 | 2.85 | 00:00:00 | 2003-08-18 | 12,100 | 2.88 | 2.95 | 2.88 | 2.90 | 00:00:00 | 2003-08-19 | 9,600 | 2.95 | 2.99 | 2.86 | 2.95 | 00:00:00 | 2003-08-20 | 2,900 | 2.95 | 2.99 | 2.91 | 2.94 | 00:00:00 | 2003-08-21 | 3,000 | 2.99 | 3.00 | 2.94 | 2.96 | 00:00:00 | 2003-08-22 | 5,800 | 2.98 | 3.00 | 2.95 | 3.00 | 00:00:00 | 2003-08-25 | 20,000 | 3.01 | 3.12 | 2.98 | 3.01 | 00:00:00 | 2003-08-26 | 4,100 | 3.02 | 3.08 | 3.02 | 3.08 | 00:00:00 | 2003-08-27 | 20,900 | 3.10 | 3.15 | 3.09 | 3.15 | 00:00:00 | 2003-08-28 | 22,900 | 3.15 | 3.28 | 3.15 | 3.27 | 00:00:00 | 2003-08-29 | 20,400 | 3.28 | 3.45 | 3.20 | 3.33 | 00:00:00 | 2003-09-01 | 22,500 | 3.33 | 3.40 | 3.10 | 3.24 | 00:00:00 | 2003-09-02 | 9,600 | 3.24 | 3.38 | 3.24 | 3.38 | 00:00:00 | 2003-09-03 | 21,800 | 3.22 | 3.22 | 3.09 | 3.20 | 00:00:00 | 2003-09-04 | 3,700 | 3.20 | 3.20 | 3.16 | 3.16 | 00:00:00 | 2003-09-05 | 700 | 3.16 | 3.19 | 3.16 | 3.16 | 00:00:00 | 2003-09-08 | 10,100 | 3.19 | 3.19 | 3.08 | 3.08 | 00:00:00 | 2003-09-09 | 6,000 | 3.08 | 3.18 | 3.08 | 3.11 | 00:00:00 | 2003-09-10 | 6,900 | 3.16 | 3.22 | 3.12 | 3.21 | 00:00:00 | 2003-09-11 | 1,500 | 3.22 | 3.25 | 3.21 | 3.25 | 00:00:00 | 2003-09-12 | 7,700 | 3.26 | 3.29 | 3.21 | 3.21 | 00:00:00 | 2003-09-15 | 600 | 3.25 | 3.25 | 3.18 | 3.18 | 00:00:00 | 2003-09-16 | 9,800 | 3.18 | 3.20 | 3.02 | 3.17 | 00:00:00 | 2003-09-17 | 3,600 | 3.13 | 3.20 | 3.13 | 3.20 | 00:00:00 | 2003-09-18 | 800 | 3.15 | 3.19 | 3.15 | 3.17 | 00:00:00 | 2003-09-19 | 1,700 | 3.17 | 3.22 | 3.17 | 3.19 | 00:00:00 | 2003-09-22 | 2,800 | 3.19 | 3.19 | 3.11 | 3.14 | 00:00:00 | 2003-09-23 | 1,200 | 3.14 | 3.18 | 3.12 | 3.16 | 00:00:00 | 2003-09-24 | 800 | 3.16 | 3.18 | 3.12 | 3.18 | 00:00:00 | 2003-09-25 | 2,200 | 3.17 | 3.17 | 3.13 | 3.13 | 00:00:00 | 2003-09-26 | 1,400 | 3.13 | 3.17 | 3.13 | 3.17 | 00:00:00 | 2003-09-29 | 300 | 3.11 | 3.17 | 3.11 | 3.17 | 00:00:00 | 2003-09-30 | 200 | 3.13 | 3.17 | 3.13 | 3.13 | 00:00:00 | 2003-10-01 | 5,700 | 3.14 | 3.15 | 3.10 | 3.10 | 00:00:00 | 2003-10-02 | 6,200 | 3.10 | 3.13 | 3.06 | 3.13 | 00:00:00 | 2003-10-03 | 1,300 | 3.10 | 3.11 | 3.09 | 3.09 | 00:00:00 | 2003-10-06 | 4,000 | 3.07 | 3.10 | 3.07 | 3.07 | 00:00:00 | 2003-10-07 | 11,000 | 3.08 | 3.08 | 3.02 | 3.06 | 00:00:00 | 2003-10-08 | 700 | 3.02 | 3.07 | 3.02 | 3.07 | 00:00:00 | 2003-10-09 | 5,300 | 3.07 | 3.07 | 3.02 | 3.03 | 00:00:00 | 2003-10-10 | 0 | 3.03 | 3.04 | 3.03 | 3.03 | 00:00:00 | 2003-10-13 | 500 | 3.03 | 3.03 | 3.03 | 3.03 | 00:00:00 | 2003-10-14 | 5,100 | 3.05 | 3.05 | 2.96 | 2.97 | 00:00:00 | 2003-10-15 | 3,700 | 2.96 | 3.05 | 2.96 | 3.05 | 00:00:00 | 2003-10-16 | 4,000 | 3.05 | 3.05 | 3.03 | 3.04 | 00:00:00 | 2003-10-17 | 2,500 | 2.99 | 3.03 | 2.99 | 2.99 | 00:00:00 | 2003-10-20 | 1,400 | 2.99 | 3.00 | 2.99 | 2.99 | 00:00:00 | 2003-10-21 | 3,100 | 2.99 | 3.01 | 2.99 | 3.01 | 00:00:00 | 2003-10-22 | 500 | 3.01 | 3.02 | 2.99 | 2.99 | 00:00:00 | 2003-10-23 | 400 | 3.02 | 3.02 | 2.99 | 3.02 | 00:00:00 | 2003-10-24 | 1,900 | 2.98 | 3.00 | 2.96 | 2.96 | 00:00:00 | 2003-10-27 | 2,200 | 2.97 | 3.00 | 2.94 | 2.96 | 00:00:00 | 2003-10-28 | 1,500 | 2.94 | 3.00 | 2.91 | 3.00 | 00:00:00 | 2003-10-29 | 300 | 2.94 | 2.99 | 2.94 | 2.99 | 00:00:00 | 2003-10-30 | 1,000 | 2.99 | 2.99 | 2.95 | 2.98 | 00:00:00 | 2003-10-31 | 1,100 | 2.98 | 3.00 | 2.95 | 2.95 | 00:00:00 | 2003-11-03 | 10,000 | 2.95 | 2.97 | 2.61 | 2.86 | 00:00:00 | 2003-11-04 | 2,700 | 2.87 | 2.90 | 2.85 | 2.85 | 00:00:00 | 2003-11-05 | 2,500 | 2.86 | 2.89 | 2.85 | 2.85 | 00:00:00 | 2003-11-06 | 1,400 | 2.85 | 2.86 | 2.85 | 2.86 | 00:00:00 | 2003-11-07 | 1,500 | 2.71 | 2.86 | 2.71 | 2.86 | 00:00:00 | 2003-11-10 | 600 | 2.73 | 2.95 | 2.73 | 2.80 | 00:00:00 | 2003-11-11 | 0 | 2.80 | 2.85 | 2.80 | 2.85 | 00:00:00 | 2003-11-12 | 200 | 2.85 | 2.85 | 2.80 | 2.80 | 00:00:00 | 2003-11-13 | 600 | 2.80 | 2.85 | 2.80 | 2.85 | 00:00:00 | 2003-11-14 | 1,400 | 2.76 | 2.92 | 2.76 | 2.82 | 00:00:00 | 2003-11-17 | 2,000 | 2.90 | 2.91 | 2.90 | 2.91 | 00:00:00 | 2003-11-18 | 1,700 | 2.82 | 2.90 | 2.82 | 2.89 | 00:00:00 | 2003-11-19 | 0 | 2.82 | 2.82 | 2.82 | 2.82 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|