|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-07-28 | 100 | 1.12 | 1.26 | 1.12 | 1.12 | 00:00:00 | | 2011-07-29 | 1,600 | 1.12 | 1.23 | 1.12 | 1.19 | 00:00:00 | | 2011-08-01 | 1,100 | 1.28 | 1.28 | 1.13 | 1.13 | 00:00:00 | | 2011-08-02 | 100 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2011-08-03 | 1,600 | 1.11 | 1.13 | 1.09 | 1.09 | 00:00:00 | | 2011-08-04 | 0 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | | 2011-08-05 | 2,100 | 1.15 | 1.16 | 1.10 | 1.10 | 00:00:00 | | 2011-08-08 | 700 | 1.11 | 1.11 | 1.00 | 1.00 | 00:00:00 | | 2011-08-09 | 1,800 | 1.02 | 1.02 | 0.92 | 0.94 | 00:00:00 | | 2011-08-10 | 3,000 | 1.00 | 1.03 | 1.00 | 1.02 | 00:00:00 | | 2011-08-11 | 400 | 1.02 | 1.03 | 1.02 | 1.03 | 00:00:00 | | 2011-08-12 | 800 | 1.04 | 1.04 | 1.02 | 1.02 | 00:00:00 | | 2011-08-15 | 0 | 1.02 | 1.15 | 1.02 | 1.02 | 00:00:00 | | 2011-08-16 | 0 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2011-08-17 | 1,000 | 1.04 | 1.04 | 1.01 | 1.01 | 00:00:00 | | 2011-08-18 | 2,000 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | | 2011-08-19 | 1,200 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | | 2011-08-22 | 600 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | | 2011-08-23 | 100 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | | 2011-08-24 | 600 | 1.01 | 1.01 | 1.00 | 1.00 | 00:00:00 | | 2011-08-25 | 600 | 1.05 | 1.05 | 1.00 | 1.05 | 00:00:00 | | 2011-08-26 | 100 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2011-08-29 | 8,400 | 0.93 | 1.20 | 0.93 | 0.95 | 00:00:00 | | 2011-08-30 | 100 | 0.93 | 1.01 | 0.93 | 1.01 | 00:00:00 | | 2011-08-31 | 3,300 | 1.01 | 1.09 | 1.01 | 1.05 | 00:00:00 | | 2011-09-01 | 2,600 | 1.05 | 1.14 | 1.05 | 1.09 | 00:00:00 | | 2011-09-02 | 300 | 1.09 | 1.10 | 1.09 | 1.10 | 00:00:00 | | 2011-09-05 | 1,300 | 1.10 | 1.15 | 1.05 | 1.05 | 00:00:00 | | 2011-09-06 | 0 | 1.05 | 1.05 | 1.00 | 1.00 | 00:00:00 | | 2011-09-07 | 1,200 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2011-09-08 | 400 | 1.01 | 1.03 | 0.96 | 0.96 | 00:00:00 | | 2011-09-09 | 400 | 1.05 | 1.05 | 0.98 | 0.99 | 00:00:00 | | 2011-09-12 | 2,800 | 1.00 | 1.10 | 0.97 | 0.97 | 00:00:00 | | 2011-09-13 | 900 | 0.90 | 0.94 | 0.90 | 0.94 | 00:00:00 | | 2011-09-14 | 500 | 0.88 | 1.00 | 0.88 | 1.00 | 00:00:00 | | 2011-09-15 | 300 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2011-09-16 | 500 | 1.00 | 1.00 | 0.95 | 0.95 | 00:00:00 | | 2011-09-19 | 300 | 0.95 | 1.00 | 0.95 | 1.00 | 00:00:00 | | 2011-09-20 | 500 | 0.93 | 1.05 | 0.93 | 0.98 | 00:00:00 | | 2011-09-21 | 2,400 | 0.99 | 1.00 | 0.99 | 1.00 | 00:00:00 | | 2011-09-22 | 100 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2011-09-23 | 1,000 | 1.05 | 1.05 | 0.95 | 0.95 | 00:00:00 | | 2011-09-26 | 1,000 | 0.90 | 1.04 | 0.81 | 0.88 | 00:00:00 | | 2011-09-27 | 100 | 0.95 | 0.96 | 0.95 | 0.96 | 00:00:00 | | 2011-09-28 | 100 | 1.05 | 1.05 | 0.88 | 0.89 | 00:00:00 | | 2011-09-29 | 700 | 0.88 | 0.93 | 0.87 | 0.93 | 00:00:00 | | 2011-09-30 | 1,300 | 0.95 | 1.02 | 0.95 | 1.00 | 00:00:00 | | 2011-10-03 | 3,600 | 1.00 | 1.35 | 1.00 | 1.35 | 00:00:00 | | 2011-10-04 | 32,300 | 1.30 | 1.30 | 0.84 | 0.84 | 00:00:00 | | 2011-10-05 | 6,200 | 0.99 | 0.99 | 0.94 | 0.96 | 00:00:00 | | 2011-10-06 | 21,300 | 0.98 | 0.98 | 0.87 | 0.89 | 00:00:00 | | 2011-10-07 | 2,300 | 0.91 | 0.91 | 0.83 | 0.84 | 00:00:00 | | 2011-10-10 | 300 | 0.86 | 0.87 | 0.86 | 0.87 | 00:00:00 | | 2011-10-11 | 1,200 | 0.91 | 0.91 | 0.88 | 0.88 | 00:00:00 | | 2011-10-12 | 8,200 | 0.87 | 0.90 | 0.83 | 0.90 | 00:00:00 | | 2011-10-13 | 1,100 | 0.90 | 0.90 | 0.80 | 0.86 | 00:00:00 | | 2011-10-14 | 4,700 | 0.90 | 0.90 | 0.86 | 0.87 | 00:00:00 | | 2011-10-17 | 3,100 | 0.83 | 0.92 | 0.83 | 0.83 | 00:00:00 | | 2011-10-18 | 200 | 0.84 | 0.85 | 0.84 | 0.85 | 00:00:00 | | 2011-10-19 | 600 | 0.85 | 0.87 | 0.85 | 0.87 | 00:00:00 | | 2011-10-20 | 1,300 | 0.87 | 0.90 | 0.87 | 0.90 | 00:00:00 | | 2011-10-21 | 700 | 0.88 | 0.88 | 0.87 | 0.87 | 00:00:00 | | 2011-10-24 | 100 | 0.96 | 0.96 | 0.87 | 0.87 | 00:00:00 | | 2011-10-25 | 300 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | | 2011-10-26 | 2,300 | 0.85 | 0.90 | 0.85 | 0.85 | 00:00:00 | | 2011-10-27 | 2,400 | 0.85 | 0.89 | 0.84 | 0.84 | 00:00:00 | | 2011-10-28 | 100 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | | 2011-10-31 | 400 | 0.83 | 0.83 | 0.79 | 0.79 | 00:00:00 | | 2011-11-01 | 5,400 | 0.90 | 0.93 | 0.78 | 0.93 | 00:00:00 | | 2011-11-02 | 1,900 | 0.90 | 0.90 | 0.80 | 0.80 | 00:00:00 | | 2011-11-03 | 1,000 | 0.80 | 0.82 | 0.80 | 0.82 | 00:00:00 | | 2011-11-04 | 300 | 0.82 | 0.82 | 0.80 | 0.80 | 00:00:00 | | 2011-11-07 | 100 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2011-11-08 | 700 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2011-11-09 | 100 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2011-11-10 | 900 | 0.94 | 0.94 | 0.80 | 0.80 | 00:00:00 | | 2011-11-11 | 300 | 0.80 | 0.91 | 0.80 | 0.80 | 00:00:00 | | 2011-11-14 | 1,500 | 0.80 | 0.80 | 0.74 | 0.76 | 00:00:00 | | 2011-11-15 | 1,100 | 0.75 | 0.80 | 0.74 | 0.74 | 00:00:00 | | 2011-11-16 | 700 | 0.87 | 0.87 | 0.74 | 0.74 | 00:00:00 | | 2011-11-17 | 400 | 0.74 | 0.86 | 0.74 | 0.86 | 00:00:00 | | 2011-11-18 | 100 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2011-11-21 | 1,300 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2011-11-22 | 3,000 | 0.87 | 0.87 | 0.77 | 0.77 | 00:00:00 | | 2011-11-23 | 4,800 | 0.89 | 0.89 | 0.76 | 0.76 | 00:00:00 | | 2011-11-24 | 800 | 0.75 | 0.84 | 0.75 | 0.76 | 00:00:00 | | 2011-11-25 | 800 | 0.75 | 0.84 | 0.75 | 0.75 | 00:00:00 | | 2011-11-28 | 1,000 | 0.73 | 0.74 | 0.73 | 0.73 | 00:00:00 | | 2011-11-29 | 300 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2011-11-30 | 1,100 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2011-12-01 | 100 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2011-12-02 | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2011-12-05 | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2011-12-06 | 3,100 | 0.73 | 0.75 | 0.73 | 0.74 | 00:00:00 | | 2011-12-07 | 100 | 0.74 | 0.80 | 0.74 | 0.80 | 00:00:00 | | 2011-12-08 | 200 | 0.75 | 0.75 | 0.73 | 0.73 | 00:00:00 | | 2011-12-09 | 200 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2011-12-12 | 400 | 0.73 | 0.73 | 0.67 | 0.67 | 00:00:00 | | 2011-12-13 | 800 | 0.80 | 0.80 | 0.73 | 0.73 | 00:00:00 | | 2011-12-14 | 200 | 0.79 | 0.79 | 0.73 | 0.73 | 00:00:00 | | 2011-12-15 | 300 | 0.70 | 0.78 | 0.70 | 0.70 | 00:00:00 | | 2011-12-16 | 700 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2011-12-19 | 200 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2011-12-20 | 600 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2011-12-21 | 300 | 0.64 | 0.66 | 0.64 | 0.66 | 00:00:00 | | 2011-12-22 | 700 | 0.77 | 0.77 | 0.65 | 0.65 | 00:00:00 | | 2011-12-23 | 0 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2011-12-26 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2011-12-27 | 500 | 0.66 | 0.68 | 0.65 | 0.65 | 00:00:00 | | 2011-12-28 | 400 | 0.61 | 0.62 | 0.61 | 0.62 | 00:00:00 | | 2011-12-29 | 500 | 0.63 | 0.65 | 0.63 | 0.64 | 00:00:00 | | 2011-12-30 | 1,300 | 0.64 | 0.69 | 0.64 | 0.69 | 00:00:00 | | 2012-01-02 | 400 | 0.63 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2012-01-03 | 1,500 | 0.64 | 0.68 | 0.64 | 0.68 | 00:00:00 | | 2012-01-04 | 900 | 0.64 | 0.66 | 0.64 | 0.65 | 00:00:00 | | 2012-01-05 | 900 | 0.64 | 0.69 | 0.64 | 0.65 | 00:00:00 | | 2012-01-06 | 200 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2012-01-09 | 1,300 | 0.75 | 0.75 | 0.64 | 0.74 | 00:00:00 | | 2012-01-10 | 1,500 | 0.73 | 0.73 | 0.62 | 0.64 | 00:00:00 | | 2012-01-11 | 3,700 | 0.75 | 0.75 | 0.64 | 0.75 | 00:00:00 | | 2012-01-12 | 3,000 | 0.70 | 0.76 | 0.70 | 0.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
