|
 SLB SAD - Sociedade Desportiva de Futebol - [Ticker: SLBEN.LS] |     | | Last Trade | 1.66 | Last Trade Time | 2018-11-29 - 00:00:00 | | Variation | --0.02 (+0.99%) | Open | 1.66 | | High | 1.66 | Low | 1.66 | | Volume | 30 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 0.89 x 70,400 - 0.99 x 28,900 | | Former Close | 1.68 | 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 | | SLBEN.LS quotes from 2000-01-01 to 2023-06-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-05-22 | 1,366 | 6.00 | 6.02 | 4.10 | 4.42 | 00:00:00 | | 2007-05-23 | 655 | 4.22 | 4.35 | 3.85 | 3.88 | 00:00:00 | | 2007-05-24 | 52,600 | 3.87 | 3.87 | 3.45 | 3.51 | 00:00:00 | | 2007-05-25 | 21,800 | 3.39 | 3.66 | 3.39 | 3.60 | 00:00:00 | | 2007-05-28 | 10,300 | 3.60 | 3.60 | 3.50 | 3.50 | 00:00:00 | | 2007-05-29 | 14,000 | 3.57 | 3.57 | 3.26 | 3.34 | 00:00:00 | | 2007-05-30 | 15,000 | 3.30 | 3.32 | 3.28 | 3.28 | 00:00:00 | | 2007-05-31 | 20,400 | 3.27 | 3.32 | 3.05 | 3.05 | 00:00:00 | | 2007-06-01 | 102 | 3.05 | 3.10 | 3.00 | 3.02 | 00:00:00 | | 2007-06-04 | 6,700 | 2.91 | 3.04 | 2.91 | 3.03 | 00:00:00 | | 2007-06-05 | 7,900 | 2.96 | 3.00 | 2.92 | 2.97 | 00:00:00 | | 2007-06-06 | 1,400 | 2.92 | 3.03 | 2.90 | 3.03 | 00:00:00 | | 2007-06-07 | 200 | 2.90 | 3.00 | 2.90 | 2.90 | 00:00:00 | | 2007-06-08 | 4,600 | 3.00 | 3.05 | 2.86 | 2.95 | 00:00:00 | | 2007-06-11 | 1,300 | 2.92 | 2.95 | 2.92 | 2.95 | 00:00:00 | | 2007-06-12 | 11,400 | 2.90 | 2.95 | 2.77 | 2.84 | 00:00:00 | | 2007-06-13 | 14,400 | 2.84 | 2.85 | 2.65 | 2.83 | 00:00:00 | | 2007-06-14 | 15,900 | 2.83 | 2.83 | 2.65 | 2.69 | 00:00:00 | | 2007-06-15 | 389,900 | 3.27 | 4.95 | 3.20 | 4.15 | 00:00:00 | | 2007-06-18 | 66,700 | 4.00 | 4.00 | 3.53 | 3.65 | 00:00:00 | | 2007-06-19 | 24,200 | 3.61 | 3.65 | 3.55 | 3.59 | 00:00:00 | | 2007-06-20 | 226,600 | 3.65 | 4.40 | 3.65 | 4.00 | 00:00:00 | | 2007-06-21 | 41,100 | 3.87 | 4.00 | 3.77 | 3.87 | 00:00:00 | | 2007-06-22 | 134,300 | 4.00 | 4.40 | 3.97 | 4.21 | 00:00:00 | | 2007-06-25 | 39,200 | 4.21 | 4.40 | 4.13 | 4.23 | 00:00:00 | | 2007-06-26 | 34,100 | 4.20 | 4.20 | 4.00 | 4.06 | 00:00:00 | | 2007-06-27 | 8,000 | 3.93 | 4.10 | 3.93 | 3.97 | 00:00:00 | | 2007-06-28 | 37,800 | 3.96 | 3.97 | 3.61 | 3.80 | 00:00:00 | | 2007-06-29 | 27,400 | 3.81 | 3.94 | 3.70 | 3.72 | 00:00:00 | | 2007-07-02 | 18,600 | 3.71 | 3.72 | 3.57 | 3.66 | 00:00:00 | | 2007-07-03 | 31,400 | 3.64 | 3.70 | 3.55 | 3.60 | 00:00:00 | | 2007-07-04 | 31,600 | 3.61 | 3.65 | 3.50 | 3.65 | 00:00:00 | | 2007-07-05 | 35,300 | 3.66 | 3.75 | 3.55 | 3.70 | 00:00:00 | | 2007-07-06 | 159,600 | 6.11 | 6.11 | 4.49 | 4.50 | 00:00:00 | | 2007-07-09 | 180,500 | 4.51 | 4.94 | 4.08 | 4.20 | 00:00:00 | | 2007-07-10 | 78,700 | 4.11 | 4.11 | 3.75 | 3.87 | 00:00:00 | | 2007-07-11 | 43,900 | 3.87 | 3.87 | 3.61 | 3.68 | 00:00:00 | | 2007-07-12 | 30,800 | 3.70 | 3.76 | 3.60 | 3.69 | 00:00:00 | | 2007-07-13 | 27,700 | 3.70 | 3.70 | 3.53 | 3.64 | 00:00:00 | | 2007-07-16 | 21,400 | 3.68 | 3.68 | 3.53 | 3.58 | 00:00:00 | | 2007-07-17 | 41,300 | 3.64 | 3.79 | 3.55 | 3.60 | 00:00:00 | | 2007-07-18 | 37,900 | 3.65 | 3.68 | 3.60 | 3.60 | 00:00:00 | | 2007-07-19 | 25,700 | 3.60 | 3.66 | 3.58 | 3.61 | 00:00:00 | | 2007-07-20 | 21,100 | 3.59 | 3.65 | 3.55 | 3.58 | 00:00:00 | | 2007-07-23 | 23,200 | 3.60 | 3.60 | 3.50 | 3.59 | 00:00:00 | | 2007-07-24 | 20,900 | 3.56 | 3.56 | 3.50 | 3.55 | 00:00:00 | | 2007-07-25 | 22,800 | 3.55 | 3.55 | 3.40 | 3.51 | 00:00:00 | | 2007-07-26 | 28,800 | 3.54 | 3.54 | 3.41 | 3.50 | 00:00:00 | | 2007-07-27 | 34,600 | 3.53 | 3.53 | 3.44 | 3.46 | 00:00:00 | | 2007-07-30 | 30,900 | 3.58 | 3.58 | 3.32 | 3.43 | 00:00:00 | | 2007-07-31 | 32,500 | 3.43 | 3.50 | 3.34 | 3.47 | 00:00:00 | | 2007-08-01 | 30,700 | 3.41 | 3.45 | 3.33 | 3.36 | 00:00:00 | | 2007-08-02 | 24,800 | 3.35 | 3.43 | 3.34 | 3.37 | 00:00:00 | | 2007-08-03 | 20,500 | 3.42 | 3.42 | 3.32 | 3.36 | 00:00:00 | | 2007-08-06 | 21,400 | 3.42 | 3.42 | 3.16 | 3.29 | 00:00:00 | | 2007-08-07 | 20,500 | 3.27 | 3.30 | 3.15 | 3.27 | 00:00:00 | | 2007-08-08 | 36,100 | 3.28 | 3.28 | 3.15 | 3.23 | 00:00:00 | | 2007-08-09 | 24,700 | 3.20 | 3.24 | 3.18 | 3.20 | 00:00:00 | | 2007-08-10 | 10,300 | 3.26 | 3.26 | 3.15 | 3.16 | 00:00:00 | | 2007-08-13 | 8,400 | 3.24 | 3.25 | 3.16 | 3.25 | 00:00:00 | | 2007-08-14 | 137 | 3.20 | 3.28 | 3.20 | 3.28 | 00:00:00 | | 2007-08-15 | 3,300 | 3.26 | 3.26 | 3.25 | 3.25 | 00:00:00 | | 2007-08-16 | 16,100 | 3.25 | 3.25 | 3.09 | 3.09 | 00:00:00 | | 2007-08-17 | 60,200 | 3.10 | 3.43 | 3.10 | 3.22 | 00:00:00 | | 2007-08-20 | 46,500 | 3.41 | 3.41 | 3.08 | 3.25 | 00:00:00 | | 2007-08-21 | 20,100 | 3.25 | 3.35 | 3.12 | 3.25 | 00:00:00 | | 2007-08-22 | 6,700 | 3.25 | 3.28 | 3.18 | 3.26 | 00:00:00 | | 2007-08-23 | 6,300 | 3.28 | 3.28 | 3.18 | 3.21 | 00:00:00 | | 2007-08-24 | 2,800 | 3.21 | 3.21 | 3.15 | 3.15 | 00:00:00 | | 2007-08-27 | 5,800 | 3.14 | 3.14 | 3.12 | 3.12 | 00:00:00 | | 2007-08-28 | 1,300 | 3.12 | 3.15 | 3.12 | 3.12 | 00:00:00 | | 2007-08-29 | 5,700 | 3.10 | 3.21 | 3.10 | 3.20 | 00:00:00 | | 2007-08-30 | 17,800 | 3.24 | 3.24 | 3.05 | 3.05 | 00:00:00 | | 2007-08-31 | 32,100 | 3.05 | 3.05 | 3.00 | 3.01 | 00:00:00 | | 2007-09-03 | 5,900 | 3.02 | 3.02 | 3.00 | 3.00 | 00:00:00 | | 2007-09-04 | 3,600 | 3.05 | 3.05 | 3.00 | 3.00 | 00:00:00 | | 2007-09-05 | 4,200 | 3.00 | 3.08 | 3.00 | 3.01 | 00:00:00 | | 2007-09-06 | 2,800 | 3.01 | 3.05 | 3.00 | 3.04 | 00:00:00 | | 2007-09-07 | 3,800 | 3.00 | 3.04 | 2.99 | 2.99 | 00:00:00 | | 2007-09-10 | 26,200 | 2.99 | 2.99 | 2.77 | 2.77 | 00:00:00 | | 2007-09-11 | 7,600 | 2.77 | 2.88 | 2.75 | 2.87 | 00:00:00 | | 2007-09-12 | 1,400 | 2.87 | 2.87 | 2.81 | 2.86 | 00:00:00 | | 2007-09-13 | 13,100 | 2.85 | 2.85 | 2.72 | 2.72 | 00:00:00 | | 2007-09-14 | 14,700 | 2.72 | 2.76 | 2.66 | 2.67 | 00:00:00 | | 2007-09-17 | 3,400 | 2.70 | 2.70 | 2.60 | 2.69 | 00:00:00 | | 2007-09-18 | 11,900 | 2.64 | 2.82 | 2.64 | 2.78 | 00:00:00 | | 2007-09-19 | 800 | 2.79 | 2.80 | 2.65 | 2.71 | 00:00:00 | | 2007-09-20 | 1,300 | 2.70 | 2.77 | 2.69 | 2.77 | 00:00:00 | | 2007-09-21 | 16,300 | 2.71 | 2.85 | 2.71 | 2.75 | 00:00:00 | | 2007-09-24 | 5,300 | 2.75 | 2.75 | 2.63 | 2.65 | 00:00:00 | | 2007-09-25 | 11,300 | 2.74 | 2.74 | 2.55 | 2.63 | 00:00:00 | | 2007-09-26 | 1,000 | 2.57 | 2.65 | 2.57 | 2.61 | 00:00:00 | | 2007-09-27 | 5,000 | 2.60 | 2.64 | 2.60 | 2.64 | 00:00:00 | | 2007-09-28 | 1,800 | 2.63 | 2.63 | 2.61 | 2.62 | 00:00:00 | | 2007-10-01 | 1,700 | 2.62 | 2.64 | 2.58 | 2.58 | 00:00:00 | | 2007-10-02 | 9,600 | 2.58 | 2.66 | 2.58 | 2.60 | 00:00:00 | | 2007-10-03 | 2,900 | 2.60 | 2.68 | 2.60 | 2.60 | 00:00:00 | | 2007-10-04 | 1,600 | 2.64 | 2.64 | 2.64 | 2.64 | 00:00:00 | | 2007-10-05 | 0 | 2.61 | 2.66 | 2.61 | 2.61 | 00:00:00 | | 2007-10-08 | 3,400 | 2.65 | 2.65 | 2.60 | 2.64 | 00:00:00 | | 2007-10-09 | 10,400 | 2.64 | 2.73 | 2.60 | 2.71 | 00:00:00 | | 2007-10-10 | 4,700 | 2.71 | 2.74 | 2.64 | 2.70 | 00:00:00 | | 2007-10-11 | 18,200 | 2.64 | 2.89 | 2.64 | 2.82 | 00:00:00 | | 2007-10-12 | 2,600 | 2.72 | 2.85 | 2.72 | 2.75 | 00:00:00 | | 2007-10-15 | 10,000 | 2.73 | 2.80 | 2.70 | 2.71 | 00:00:00 | | 2007-10-16 | 4,000 | 2.70 | 2.73 | 2.70 | 2.70 | 00:00:00 | | 2007-10-17 | 1,800 | 2.70 | 2.74 | 2.70 | 2.70 | 00:00:00 | | 2007-10-18 | 3,000 | 2.70 | 2.74 | 2.68 | 2.68 | 00:00:00 | | 2007-10-19 | 6,800 | 2.67 | 2.70 | 2.65 | 2.66 | 00:00:00 | | 2007-10-22 | 6,800 | 2.65 | 2.66 | 2.63 | 2.65 | 00:00:00 | | 2007-10-23 | 1,000 | 2.66 | 2.70 | 2.66 | 2.66 | 00:00:00 | | 2007-10-24 | 2,400 | 2.65 | 2.70 | 2.65 | 2.68 | 00:00:00 | | 2007-10-25 | 1,400 | 2.68 | 2.70 | 2.67 | 2.67 | 00:00:00 | | 2007-10-26 | 2,200 | 2.67 | 2.67 | 2.65 | 2.66 | 00:00:00 | | 2007-10-29 | 3,200 | 2.63 | 2.67 | 2.61 | 2.67 | 00:00:00 | | 2007-10-30 | 6,600 | 2.65 | 2.65 | 2.60 | 2.62 | 00:00:00 | | 2007-10-31 | 2,600 | 2.66 | 2.66 | 2.61 | 2.61 | 00:00:00 | | 2007-11-01 | 4,500 | 2.60 | 2.65 | 2.60 | 2.64 | 00:00:00 | | 2007-11-02 | 1,300 | 2.65 | 2.65 | 2.60 | 2.60 | 00:00:00 | | 2007-11-05 | 1,300 | 2.60 | 2.60 | 2.59 | 2.59 | 00:00:00 | | 2007-11-06 | 2,600 | 2.59 | 2.60 | 2.57 | 2.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
