|
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 | 2013-05-30 | 7,700 | 0.76 | 0.79 | 0.76 | 0.77 | 00:00:00 | 2013-05-31 | 7,300 | 0.77 | 0.80 | 0.77 | 0.79 | 00:00:00 | 2013-06-03 | 2,100 | 0.79 | 0.80 | 0.79 | 0.80 | 00:00:00 | 2013-06-04 | 2,300 | 0.75 | 0.80 | 0.74 | 0.75 | 00:00:00 | 2013-06-05 | 1,200 | 0.75 | 0.83 | 0.75 | 0.82 | 00:00:00 | 2013-06-06 | 3,200 | 0.77 | 0.77 | 0.72 | 0.73 | 00:00:00 | 2013-06-07 | 2,100 | 0.73 | 0.82 | 0.73 | 0.76 | 00:00:00 | 2013-06-10 | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | 2013-06-11 | 3,800 | 0.77 | 0.77 | 0.75 | 0.75 | 00:00:00 | 2013-06-12 | 800 | 0.72 | 0.80 | 0.72 | 0.73 | 00:00:00 | 2013-06-13 | 400 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | 2013-06-14 | 300 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | 2013-06-17 | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | 2013-06-18 | 10,800 | 0.71 | 0.71 | 0.70 | 0.70 | 00:00:00 | 2013-06-19 | 1,100 | 0.70 | 0.71 | 0.70 | 0.71 | 00:00:00 | 2013-06-20 | 600 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2013-06-21 | 1,600 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2013-06-24 | 500 | 0.72 | 0.72 | 0.67 | 0.67 | 00:00:00 | 2013-06-25 | 300 | 0.65 | 0.68 | 0.65 | 0.68 | 00:00:00 | 2013-06-26 | 100 | 0.65 | 0.72 | 0.65 | 0.66 | 00:00:00 | 2013-06-27 | 500 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | 2013-06-28 | 900 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | 2013-07-01 | 1,000 | 0.66 | 0.72 | 0.66 | 0.66 | 00:00:00 | 2013-07-02 | 100 | 0.66 | 0.67 | 0.66 | 0.67 | 00:00:00 | 2013-07-03 | 22,700 | 0.64 | 0.64 | 0.61 | 0.64 | 00:00:00 | 2013-07-04 | 700 | 0.61 | 0.65 | 0.61 | 0.65 | 00:00:00 | 2013-07-05 | 0 | 0.61 | 0.71 | 0.61 | 0.71 | 00:00:00 | 2013-07-08 | 0 | 0.61 | 0.62 | 0.61 | 0.62 | 00:00:00 | 2013-07-09 | 2,300 | 0.66 | 0.75 | 0.66 | 0.66 | 00:00:00 | 2013-07-10 | 5,600 | 0.65 | 0.72 | 0.65 | 0.67 | 00:00:00 | 2013-07-11 | 1,200 | 0.67 | 0.72 | 0.66 | 0.67 | 00:00:00 | 2013-07-12 | 100 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | 2013-07-15 | 2,000 | 0.71 | 0.71 | 0.67 | 0.67 | 00:00:00 | 2013-07-16 | 10,600 | 0.65 | 0.69 | 0.65 | 0.65 | 00:00:00 | 2013-07-17 | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | 2013-07-18 | 0 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | 2013-07-19 | 5,000 | 0.67 | 0.70 | 0.67 | 0.67 | 00:00:00 | 2013-07-22 | 400 | 0.67 | 0.71 | 0.67 | 0.67 | 00:00:00 | 2013-07-23 | 2,200 | 0.67 | 0.73 | 0.67 | 0.69 | 00:00:00 | 2013-07-24 | 500 | 0.69 | 0.69 | 0.68 | 0.68 | 00:00:00 | 2013-07-25 | 8,100 | 0.73 | 0.73 | 0.68 | 0.68 | 00:00:00 | 2013-07-26 | 900 | 0.68 | 0.70 | 0.68 | 0.70 | 00:00:00 | 2013-07-29 | 200 | 0.74 | 0.74 | 0.70 | 0.70 | 00:00:00 | 2013-07-30 | 4,300 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2013-07-31 | 700 | 0.70 | 0.74 | 0.70 | 0.74 | 00:00:00 | 2013-08-01 | 3,700 | 0.70 | 0.73 | 0.67 | 0.73 | 00:00:00 | 2013-08-02 | 300 | 0.69 | 0.73 | 0.69 | 0.73 | 00:00:00 | 2013-08-05 | 700 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | 2013-08-06 | 1,100 | 0.68 | 0.73 | 0.68 | 0.68 | 00:00:00 | 2013-08-07 | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | 2013-08-08 | 14,400 | 0.68 | 0.70 | 0.66 | 0.66 | 00:00:00 | 2013-08-09 | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | 2013-08-12 | 600 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | 2013-08-13 | 200 | 0.71 | 0.71 | 0.67 | 0.67 | 00:00:00 | 2013-08-14 | 2,700 | 0.67 | 0.72 | 0.67 | 0.68 | 00:00:00 | 2013-08-15 | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | 2013-08-16 | 500 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | 2013-08-19 | 100 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | 2013-08-20 | 1,200 | 0.67 | 0.69 | 0.67 | 0.67 | 00:00:00 | 2013-08-21 | 6,500 | 0.67 | 0.67 | 0.66 | 0.66 | 00:00:00 | 2013-08-22 | 2,900 | 0.66 | 0.66 | 0.64 | 0.65 | 00:00:00 | 2013-08-23 | 100 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | 2013-08-26 | 500 | 0.70 | 0.70 | 0.65 | 0.66 | 00:00:00 | 2013-08-27 | 1,100 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | 2013-08-28 | 300 | 0.62 | 0.63 | 0.62 | 0.63 | 00:00:00 | 2013-08-29 | 1,200 | 0.62 | 0.70 | 0.62 | 0.62 | 00:00:00 | 2013-08-30 | 200 | 0.62 | 0.63 | 0.62 | 0.63 | 00:00:00 | 2013-09-02 | 700 | 0.61 | 0.64 | 0.61 | 0.64 | 00:00:00 | 2013-09-03 | 1,400 | 0.69 | 0.69 | 0.63 | 0.64 | 00:00:00 | 2013-09-04 | 200 | 0.64 | 0.70 | 0.64 | 0.64 | 00:00:00 | 2013-09-05 | 800 | 0.64 | 0.64 | 0.63 | 0.63 | 00:00:00 | 2013-09-06 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | 2013-09-09 | 600 | 0.62 | 0.65 | 0.62 | 0.62 | 00:00:00 | 2013-09-10 | 100 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | 2013-09-11 | 1,100 | 0.64 | 0.64 | 0.62 | 0.62 | 00:00:00 | 2013-09-12 | 600 | 0.63 | 0.63 | 0.62 | 0.62 | 00:00:00 | 2013-09-13 | 1,500 | 0.62 | 0.62 | 0.61 | 0.61 | 00:00:00 | 2013-09-16 | 500 | 0.61 | 0.65 | 0.61 | 0.65 | 00:00:00 | 2013-09-17 | 1,200 | 0.62 | 0.68 | 0.62 | 0.68 | 00:00:00 | 2013-09-18 | 700 | 0.68 | 0.68 | 0.64 | 0.64 | 00:00:00 | 2013-09-19 | 1,500 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | 2013-09-20 | 10,800 | 0.65 | 0.70 | 0.65 | 0.66 | 00:00:00 | 2013-09-23 | 300 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | 2013-09-24 | 100 | 0.67 | 0.74 | 0.67 | 0.74 | 00:00:00 | 2013-09-25 | 300 | 0.66 | 0.68 | 0.66 | 0.68 | 00:00:00 | 2013-09-26 | 100 | 0.67 | 0.70 | 0.67 | 0.70 | 00:00:00 | 2013-09-27 | 2,500 | 0.70 | 0.74 | 0.70 | 0.70 | 00:00:00 | 2013-09-30 | 2,100 | 0.70 | 0.70 | 0.64 | 0.70 | 00:00:00 | 2013-10-01 | 1,200 | 0.75 | 0.75 | 0.66 | 0.66 | 00:00:00 | 2013-10-02 | 2,000 | 0.65 | 0.74 | 0.65 | 0.66 | 00:00:00 | 2013-10-03 | 800 | 0.66 | 0.66 | 0.63 | 0.63 | 00:00:00 | 2013-10-04 | 6,500 | 0.63 | 0.73 | 0.63 | 0.63 | 00:00:00 | 2013-10-07 | 600 | 0.64 | 0.64 | 0.63 | 0.63 | 00:00:00 | 2013-10-08 | 200 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | 2013-10-09 | 1,900 | 0.63 | 0.72 | 0.63 | 0.64 | 00:00:00 | 2013-10-10 | 1,500 | 0.69 | 0.69 | 0.65 | 0.65 | 00:00:00 | 2013-10-11 | 300 | 0.64 | 0.70 | 0.64 | 0.64 | 00:00:00 | 2013-10-14 | 400 | 0.64 | 0.69 | 0.64 | 0.65 | 00:00:00 | 2013-10-15 | 2,700 | 0.70 | 0.70 | 0.64 | 0.65 | 00:00:00 | 2013-10-16 | 1,700 | 0.64 | 0.69 | 0.64 | 0.64 | 00:00:00 | 2013-10-17 | 2,800 | 0.63 | 0.69 | 0.63 | 0.64 | 00:00:00 | 2013-10-18 | 500 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | 2013-10-21 | 1,500 | 0.69 | 0.69 | 0.65 | 0.65 | 00:00:00 | 2013-10-22 | 2,800 | 0.65 | 0.66 | 0.65 | 0.65 | 00:00:00 | 2013-10-23 | 2,700 | 0.65 | 0.68 | 0.65 | 0.65 | 00:00:00 | 2013-10-24 | 8,100 | 0.65 | 0.65 | 0.62 | 0.62 | 00:00:00 | 2013-10-25 | 200 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | 2013-10-28 | 600 | 0.62 | 0.65 | 0.61 | 0.61 | 00:00:00 | 2013-10-29 | 100 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | 2013-10-30 | 400 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | 2013-10-31 | 2,700 | 0.63 | 0.65 | 0.63 | 0.63 | 00:00:00 | 2013-11-01 | 300 | 0.66 | 0.66 | 0.63 | 0.63 | 00:00:00 | 2013-11-04 | 500 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | 2013-11-05 | 300 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | 2013-11-06 | 7,600 | 0.62 | 0.65 | 0.60 | 0.65 | 00:00:00 | 2013-11-07 | 200 | 0.62 | 0.63 | 0.62 | 0.63 | 00:00:00 | 2013-11-08 | 300 | 0.63 | 0.64 | 0.63 | 0.64 | 00:00:00 | 2013-11-11 | 2,000 | 0.64 | 0.64 | 0.63 | 0.63 | 00:00:00 | 2013-11-12 | 6,800 | 0.63 | 0.66 | 0.63 | 0.66 | 00:00:00 | 2013-11-13 | 200 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | 2013-11-14 | 1,000 | 0.62 | 0.67 | 0.61 | 0.61 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|