|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2012-01-12 | 3,000 | 0.70 | 0.76 | 0.70 | 0.70 | 00:00:00 | 2012-01-13 | 6,600 | 0.70 | 0.80 | 0.66 | 0.70 | 00:00:00 | 2012-01-16 | 9,400 | 0.71 | 0.80 | 0.71 | 0.76 | 00:00:00 | 2012-01-17 | 2,500 | 0.80 | 0.84 | 0.76 | 0.77 | 00:00:00 | 2012-01-18 | 4,800 | 0.84 | 0.87 | 0.78 | 0.80 | 00:00:00 | 2012-01-19 | 3,100 | 0.81 | 0.85 | 0.80 | 0.80 | 00:00:00 | 2012-01-20 | 2,600 | 0.80 | 0.83 | 0.80 | 0.81 | 00:00:00 | 2012-01-23 | 400 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | 2012-01-24 | 3,200 | 0.80 | 0.85 | 0.80 | 0.85 | 00:00:00 | 2012-01-25 | 600 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | 2012-01-26 | 2,500 | 0.75 | 0.84 | 0.75 | 0.80 | 00:00:00 | 2012-01-27 | 1,000 | 0.80 | 0.80 | 0.77 | 0.77 | 00:00:00 | 2012-01-30 | 3,300 | 0.80 | 0.87 | 0.80 | 0.81 | 00:00:00 | 2012-01-31 | 1,400 | 0.80 | 0.85 | 0.80 | 0.82 | 00:00:00 | 2012-02-01 | 1,400 | 0.91 | 0.91 | 0.80 | 0.81 | 00:00:00 | 2012-02-02 | 400 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | 2012-02-03 | 900 | 0.81 | 0.82 | 0.81 | 0.82 | 00:00:00 | 2012-02-06 | 1,100 | 0.83 | 0.85 | 0.83 | 0.85 | 00:00:00 | 2012-02-07 | 200 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | 2012-02-08 | 10,800 | 0.91 | 0.94 | 0.82 | 0.82 | 00:00:00 | 2012-02-09 | 3,100 | 0.90 | 0.90 | 0.81 | 0.85 | 00:00:00 | 2012-02-10 | 1,100 | 0.82 | 0.89 | 0.82 | 0.85 | 00:00:00 | 2012-02-13 | 3,000 | 0.91 | 0.91 | 0.85 | 0.86 | 00:00:00 | 2012-02-14 | 3,500 | 0.85 | 0.94 | 0.85 | 0.87 | 00:00:00 | 2012-02-15 | 16,300 | 0.88 | 1.00 | 0.87 | 1.00 | 00:00:00 | 2012-02-16 | 5,800 | 0.95 | 0.96 | 0.95 | 0.95 | 00:00:00 | 2012-02-17 | 2,900 | 0.93 | 1.00 | 0.90 | 1.00 | 00:00:00 | 2012-02-20 | 10,900 | 1.00 | 1.07 | 0.94 | 1.07 | 00:00:00 | 2012-02-21 | 700 | 0.97 | 0.97 | 0.97 | 0.97 | 00:00:00 | 2012-02-22 | 1,000 | 0.97 | 1.06 | 0.97 | 0.97 | 00:00:00 | 2012-02-23 | 1,100 | 0.97 | 0.97 | 0.97 | 0.97 | 00:00:00 | 2012-02-24 | 2,100 | 0.92 | 1.00 | 0.92 | 0.96 | 00:00:00 | 2012-02-27 | 11,200 | 0.95 | 0.95 | 0.84 | 0.89 | 00:00:00 | 2012-02-28 | 1,300 | 0.98 | 0.98 | 0.89 | 0.95 | 00:00:00 | 2012-02-29 | 4,500 | 0.90 | 0.98 | 0.87 | 0.89 | 00:00:00 | 2012-03-01 | 3,100 | 0.89 | 0.97 | 0.89 | 0.97 | 00:00:00 | 2012-03-02 | 200 | 0.90 | 0.96 | 0.90 | 0.96 | 00:00:00 | 2012-03-05 | 15,900 | 0.80 | 0.94 | 0.77 | 0.94 | 00:00:00 | 2012-03-06 | 30,700 | 0.84 | 1.08 | 0.84 | 0.95 | 00:00:00 | 2012-03-07 | 4,500 | 0.94 | 0.98 | 0.94 | 0.94 | 00:00:00 | 2012-03-08 | 800 | 0.89 | 0.91 | 0.89 | 0.91 | 00:00:00 | 2012-03-09 | 900 | 0.91 | 0.94 | 0.91 | 0.91 | 00:00:00 | 2012-03-12 | 1,600 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | 2012-03-13 | 1,300 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | 2012-03-14 | 400 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | 2012-03-15 | 200 | 0.84 | 0.90 | 0.84 | 0.90 | 00:00:00 | 2012-03-16 | 1,800 | 0.90 | 0.95 | 0.90 | 0.91 | 00:00:00 | 2012-03-19 | 1,200 | 0.91 | 0.94 | 0.91 | 0.91 | 00:00:00 | 2012-03-20 | 1,300 | 0.93 | 0.93 | 0.90 | 0.91 | 00:00:00 | 2012-03-21 | 0 | 0.91 | 0.95 | 0.91 | 0.91 | 00:00:00 | 2012-03-22 | 3,500 | 0.91 | 0.94 | 0.90 | 0.90 | 00:00:00 | 2012-03-23 | 500 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | 2012-03-26 | 1,500 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | 2012-03-27 | 1,600 | 0.90 | 0.90 | 0.84 | 0.84 | 00:00:00 | 2012-03-28 | 500 | 0.85 | 0.89 | 0.85 | 0.85 | 00:00:00 | 2012-03-29 | 600 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | 2012-03-30 | 100 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | 2012-04-02 | 3,200 | 0.85 | 0.91 | 0.82 | 0.91 | 00:00:00 | 2012-04-03 | 0 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | 2012-04-04 | 1,400 | 0.82 | 0.90 | 0.81 | 0.81 | 00:00:00 | 2012-04-05 | 4,100 | 0.81 | 0.81 | 0.77 | 0.78 | 00:00:00 | 2012-04-06 | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | 2012-04-09 | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | 2012-04-10 | 2,100 | 0.73 | 0.84 | 0.73 | 0.73 | 00:00:00 | 2012-04-11 | 200 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | 2012-04-12 | 2,200 | 0.73 | 0.75 | 0.67 | 0.68 | 00:00:00 | 2012-04-13 | 1,100 | 0.69 | 0.71 | 0.69 | 0.70 | 00:00:00 | 2012-04-16 | 200 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | 2012-04-17 | 400 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | 2012-04-18 | 600 | 0.80 | 0.80 | 0.67 | 0.67 | 00:00:00 | 2012-04-19 | 400 | 0.69 | 0.80 | 0.65 | 0.67 | 00:00:00 | 2012-04-20 | 500 | 0.67 | 0.67 | 0.64 | 0.64 | 00:00:00 | 2012-04-23 | 400 | 0.78 | 0.78 | 0.64 | 0.64 | 00:00:00 | 2012-04-24 | 400 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | 2012-04-25 | 0 | 0.64 | 0.77 | 0.64 | 0.64 | 00:00:00 | 2012-04-26 | 200 | 0.64 | 0.65 | 0.64 | 0.65 | 00:00:00 | 2012-04-27 | 100 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | 2012-04-30 | 2,800 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | 2012-05-01 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | 2012-05-02 | 300 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | 2012-05-03 | 400 | 0.67 | 0.68 | 0.67 | 0.68 | 00:00:00 | 2012-05-04 | 2,400 | 0.68 | 0.69 | 0.68 | 0.68 | 00:00:00 | 2012-05-07 | 600 | 0.68 | 0.69 | 0.68 | 0.69 | 00:00:00 | 2012-05-08 | 300 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | 2012-05-09 | 0 | 0.69 | 0.74 | 0.69 | 0.74 | 00:00:00 | 2012-05-10 | 300 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | 2012-05-11 | 300 | 0.68 | 0.69 | 0.68 | 0.68 | 00:00:00 | 2012-05-14 | 1,500 | 0.68 | 0.70 | 0.65 | 0.70 | 00:00:00 | 2012-05-15 | 600 | 0.66 | 0.72 | 0.66 | 0.70 | 00:00:00 | 2012-05-16 | 2,300 | 0.68 | 0.68 | 0.65 | 0.65 | 00:00:00 | 2012-05-17 | 200 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | 2012-05-18 | 6,200 | 0.65 | 0.65 | 0.61 | 0.65 | 00:00:00 | 2012-05-21 | 300 | 0.78 | 0.78 | 0.61 | 0.61 | 00:00:00 | 2012-05-22 | 500 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | 2012-05-23 | 700 | 0.62 | 0.72 | 0.62 | 0.65 | 00:00:00 | 2012-05-24 | 2,200 | 0.65 | 0.65 | 0.64 | 0.64 | 00:00:00 | 2012-05-25 | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | 2012-05-28 | 1,500 | 0.64 | 0.64 | 0.62 | 0.62 | 00:00:00 | 2012-05-29 | 600 | 0.64 | 0.64 | 0.62 | 0.62 | 00:00:00 | 2012-05-30 | 400 | 0.53 | 0.60 | 0.53 | 0.60 | 00:00:00 | 2012-05-31 | 6,500 | 0.75 | 0.75 | 0.63 | 0.63 | 00:00:00 | 2012-06-01 | 300 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | 2012-06-04 | 700 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | 2012-06-05 | 800 | 0.65 | 0.65 | 0.63 | 0.63 | 00:00:00 | 2012-06-06 | 200 | 0.63 | 0.64 | 0.63 | 0.64 | 00:00:00 | 2012-06-07 | 500 | 0.63 | 0.70 | 0.63 | 0.70 | 00:00:00 | 2012-06-08 | 300 | 0.73 | 0.73 | 0.63 | 0.63 | 00:00:00 | 2012-06-11 | 100 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | 2012-06-12 | 200 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | 2012-06-13 | 300 | 0.61 | 0.63 | 0.61 | 0.63 | 00:00:00 | 2012-06-14 | 200 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | 2012-06-15 | 600 | 0.64 | 0.70 | 0.64 | 0.64 | 00:00:00 | 2012-06-18 | 1,800 | 0.65 | 0.65 | 0.56 | 0.65 | 00:00:00 | 2012-06-19 | 1,200 | 0.61 | 0.63 | 0.61 | 0.61 | 00:00:00 | 2012-06-20 | 200 | 0.62 | 0.62 | 0.60 | 0.60 | 00:00:00 | 2012-06-21 | 800 | 0.57 | 0.58 | 0.57 | 0.57 | 00:00:00 | 2012-06-22 | 100 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | 2012-06-25 | 1,300 | 0.60 | 0.71 | 0.58 | 0.71 | 00:00:00 | 2012-06-26 | 4,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2012-06-27 | 200 | 0.70 | 0.70 | 0.60 | 0.60 | 00:00:00 | 2012-06-28 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|