|
 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 | | 2014-05-01 | 0 | 1.82 | 1.82 | 1.82 | 1.82 | 00:00:00 | | 2014-05-02 | 0 | 1.82 | 1.82 | 1.82 | 1.82 | 00:00:00 | | 2014-05-05 | 47,600 | 1.80 | 1.80 | 1.65 | 1.72 | 00:00:00 | | 2014-05-06 | 29,900 | 1.74 | 1.88 | 1.69 | 1.85 | 00:00:00 | | 2014-05-07 | 24,800 | 1.85 | 1.93 | 1.73 | 1.86 | 00:00:00 | | 2014-05-08 | 16,300 | 1.80 | 1.89 | 1.72 | 1.72 | 00:00:00 | | 2014-05-09 | 14,000 | 1.72 | 1.83 | 1.69 | 1.78 | 00:00:00 | | 2014-05-12 | 5,300 | 1.78 | 1.79 | 1.67 | 1.79 | 00:00:00 | | 2014-05-13 | 15,100 | 1.68 | 1.85 | 1.68 | 1.84 | 00:00:00 | | 2014-05-14 | 35,900 | 1.77 | 1.85 | 1.75 | 1.85 | 00:00:00 | | 2014-05-15 | 30,900 | 1.51 | 1.60 | 1.43 | 1.52 | 00:00:00 | | 2014-05-16 | 19,700 | 1.44 | 1.47 | 1.26 | 1.41 | 00:00:00 | | 2014-05-19 | 17,800 | 1.33 | 1.39 | 1.18 | 1.20 | 00:00:00 | | 2014-05-20 | 20,900 | 1.15 | 1.30 | 1.04 | 1.20 | 00:00:00 | | 2014-05-21 | 18,600 | 1.21 | 1.21 | 1.15 | 1.15 | 00:00:00 | | 2014-05-22 | 22,300 | 1.06 | 1.30 | 1.06 | 1.30 | 00:00:00 | | 2014-05-23 | 22,200 | 1.16 | 1.21 | 1.15 | 1.15 | 00:00:00 | | 2014-05-26 | 9,700 | 1.12 | 1.20 | 1.12 | 1.14 | 00:00:00 | | 2014-05-27 | 9,000 | 1.12 | 1.20 | 1.12 | 1.15 | 00:00:00 | | 2014-05-28 | 3,900 | 1.19 | 1.19 | 1.10 | 1.12 | 00:00:00 | | 2014-05-29 | 4,100 | 1.17 | 1.17 | 1.10 | 1.10 | 00:00:00 | | 2014-05-30 | 10,600 | 1.10 | 1.16 | 1.10 | 1.13 | 00:00:00 | | 2014-06-02 | 17,200 | 1.15 | 1.26 | 1.14 | 1.20 | 00:00:00 | | 2014-06-03 | 4,900 | 1.15 | 1.19 | 1.15 | 1.16 | 00:00:00 | | 2014-06-04 | 14,300 | 1.16 | 1.22 | 1.16 | 1.16 | 00:00:00 | | 2014-06-05 | 2,500 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | | 2014-06-06 | 500 | 1.17 | 1.17 | 1.17 | 1.17 | 00:00:00 | | 2014-06-09 | 2,800 | 1.13 | 1.24 | 1.13 | 1.24 | 00:00:00 | | 2014-06-10 | 4,800 | 1.24 | 1.24 | 1.20 | 1.24 | 00:00:00 | | 2014-06-11 | 5,500 | 1.23 | 1.23 | 1.20 | 1.20 | 00:00:00 | | 2014-06-12 | 600 | 1.20 | 1.20 | 1.15 | 1.16 | 00:00:00 | | 2014-06-13 | 5,800 | 1.17 | 1.24 | 1.17 | 1.24 | 00:00:00 | | 2014-06-16 | 1,200 | 1.14 | 1.23 | 1.14 | 1.23 | 00:00:00 | | 2014-06-17 | 200 | 1.15 | 1.17 | 1.15 | 1.17 | 00:00:00 | | 2014-06-18 | 2,300 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | | 2014-06-19 | 9,400 | 1.16 | 1.20 | 1.10 | 1.20 | 00:00:00 | | 2014-06-20 | 1,200 | 1.20 | 1.20 | 1.15 | 1.15 | 00:00:00 | | 2014-06-23 | 12,400 | 1.12 | 1.20 | 1.12 | 1.15 | 00:00:00 | | 2014-06-24 | 2,700 | 1.15 | 1.16 | 1.15 | 1.15 | 00:00:00 | | 2014-06-25 | 10,000 | 1.15 | 1.15 | 1.14 | 1.14 | 00:00:00 | | 2014-06-26 | 4,000 | 1.12 | 1.17 | 1.12 | 1.17 | 00:00:00 | | 2014-06-27 | 10,200 | 1.12 | 1.15 | 1.10 | 1.15 | 00:00:00 | | 2014-06-30 | 2,300 | 1.11 | 1.11 | 1.10 | 1.10 | 00:00:00 | | 2014-07-01 | 21,300 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2014-07-02 | 3,100 | 1.10 | 1.15 | 1.10 | 1.10 | 00:00:00 | | 2014-07-03 | 1,600 | 1.15 | 1.21 | 1.10 | 1.10 | 00:00:00 | | 2014-07-04 | 14,600 | 1.10 | 1.11 | 1.10 | 1.10 | 00:00:00 | | 2014-07-07 | 800 | 1.10 | 1.10 | 1.06 | 1.07 | 00:00:00 | | 2014-07-08 | 7,500 | 1.07 | 1.14 | 1.00 | 1.00 | 00:00:00 | | 2014-07-09 | 5,900 | 1.07 | 1.07 | 1.02 | 1.03 | 00:00:00 | | 2014-07-10 | 7,600 | 1.03 | 1.05 | 1.00 | 1.00 | 00:00:00 | | 2014-07-11 | 2,600 | 1.00 | 1.10 | 1.00 | 1.09 | 00:00:00 | | 2014-07-14 | 4,600 | 1.05 | 1.19 | 1.05 | 1.19 | 00:00:00 | | 2014-07-15 | 14,200 | 1.07 | 1.18 | 1.02 | 1.02 | 00:00:00 | | 2014-07-16 | 1,600 | 1.03 | 1.05 | 1.03 | 1.05 | 00:00:00 | | 2014-07-17 | 15,500 | 1.10 | 1.10 | 1.02 | 1.10 | 00:00:00 | | 2014-07-18 | 500 | 1.10 | 1.10 | 1.02 | 1.05 | 00:00:00 | | 2014-07-21 | 0 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2014-07-22 | 22,200 | 1.02 | 1.10 | 1.02 | 1.04 | 00:00:00 | | 2014-07-23 | 1,000 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2014-07-24 | 9,200 | 1.02 | 1.07 | 1.02 | 1.07 | 00:00:00 | | 2014-07-25 | 1,500 | 1.02 | 1.09 | 1.02 | 1.09 | 00:00:00 | | 2014-07-28 | 3,100 | 1.02 | 1.10 | 1.02 | 1.10 | 00:00:00 | | 2014-07-29 | 3,300 | 1.03 | 1.03 | 1.03 | 1.03 | 00:00:00 | | 2014-07-30 | 3,500 | 1.03 | 1.09 | 1.03 | 1.03 | 00:00:00 | | 2014-07-31 | 10,000 | 1.03 | 1.08 | 1.01 | 1.02 | 00:00:00 | | 2014-08-01 | 3,300 | 1.01 | 1.08 | 1.01 | 1.03 | 00:00:00 | | 2014-08-04 | 14,500 | 1.01 | 1.01 | 0.94 | 0.94 | 00:00:00 | | 2014-08-05 | 1,300 | 1.08 | 1.08 | 0.94 | 1.02 | 00:00:00 | | 2014-08-06 | 2,500 | 0.89 | 0.92 | 0.89 | 0.91 | 00:00:00 | | 2014-08-07 | 2,400 | 0.89 | 0.98 | 0.89 | 0.89 | 00:00:00 | | 2014-08-08 | 4,600 | 0.89 | 0.93 | 0.88 | 0.91 | 00:00:00 | | 2014-08-11 | 6,000 | 0.92 | 0.92 | 0.90 | 0.90 | 00:00:00 | | 2014-08-12 | 1,000 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2014-08-13 | 10,400 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2014-08-14 | 1,000 | 0.91 | 0.91 | 0.88 | 0.88 | 00:00:00 | | 2014-08-15 | 2,400 | 0.87 | 0.98 | 0.87 | 0.98 | 00:00:00 | | 2014-08-18 | 9,500 | 1.00 | 1.05 | 0.93 | 0.98 | 00:00:00 | | 2014-08-19 | 700 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | | 2014-08-20 | 400 | 1.00 | 1.00 | 0.90 | 1.00 | 00:00:00 | | 2014-08-21 | 300 | 0.97 | 0.97 | 0.93 | 0.94 | 00:00:00 | | 2014-08-22 | 2,900 | 0.94 | 1.03 | 0.94 | 0.95 | 00:00:00 | | 2014-08-25 | 2,500 | 0.95 | 0.97 | 0.94 | 0.97 | 00:00:00 | | 2014-08-26 | 11,800 | 0.92 | 0.94 | 0.91 | 0.93 | 00:00:00 | | 2014-08-27 | 6,300 | 0.93 | 0.93 | 0.91 | 0.91 | 00:00:00 | | 2014-08-28 | 2,200 | 0.91 | 0.93 | 0.91 | 0.93 | 00:00:00 | | 2014-08-29 | 2,800 | 0.93 | 0.93 | 0.91 | 0.92 | 00:00:00 | | 2014-09-01 | 3,500 | 0.90 | 0.93 | 0.90 | 0.93 | 00:00:00 | | 2014-09-02 | 5,700 | 0.90 | 0.93 | 0.89 | 0.89 | 00:00:00 | | 2014-09-03 | 700 | 0.89 | 0.93 | 0.89 | 0.93 | 00:00:00 | | 2014-09-04 | 6,300 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | | 2014-09-05 | 1,400 | 0.93 | 0.97 | 0.89 | 0.97 | 00:00:00 | | 2014-09-08 | 48,600 | 0.89 | 0.97 | 0.89 | 0.95 | 00:00:00 | | 2014-09-09 | 1,500 | 0.89 | 0.95 | 0.89 | 0.95 | 00:00:00 | | 2014-09-10 | 500 | 0.89 | 0.90 | 0.89 | 0.90 | 00:00:00 | | 2014-09-11 | 100 | 0.94 | 0.94 | 0.89 | 0.89 | 00:00:00 | | 2014-09-12 | 10,000 | 0.90 | 0.95 | 0.90 | 0.90 | 00:00:00 | | 2014-09-15 | 11,200 | 0.95 | 0.95 | 0.90 | 0.94 | 00:00:00 | | 2014-09-16 | 7,100 | 0.94 | 0.94 | 0.89 | 0.94 | 00:00:00 | | 2014-09-17 | 7,600 | 0.94 | 0.94 | 0.91 | 0.92 | 00:00:00 | | 2014-09-18 | 4,900 | 0.93 | 0.94 | 0.91 | 0.91 | 00:00:00 | | 2014-09-19 | 4,900 | 0.91 | 0.94 | 0.90 | 0.90 | 00:00:00 | | 2014-09-22 | 0 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2014-09-23 | 4,400 | 0.94 | 0.94 | 0.90 | 0.90 | 00:00:00 | | 2014-09-24 | 7,900 | 0.95 | 0.95 | 0.91 | 0.91 | 00:00:00 | | 2014-09-25 | 6,300 | 0.92 | 0.95 | 0.92 | 0.93 | 00:00:00 | | 2014-09-26 | 3,500 | 0.92 | 0.95 | 0.92 | 0.93 | 00:00:00 | | 2014-09-29 | 15,700 | 0.94 | 0.95 | 0.92 | 0.95 | 00:00:00 | | 2014-09-30 | 200 | 0.90 | 0.94 | 0.90 | 0.94 | 00:00:00 | | 2014-10-01 | 14,600 | 0.97 | 1.00 | 0.90 | 0.99 | 00:00:00 | | 2014-10-02 | 4,700 | 0.92 | 0.95 | 0.92 | 0.92 | 00:00:00 | | 2014-10-03 | 1,100 | 0.92 | 0.97 | 0.92 | 0.92 | 00:00:00 | | 2014-10-06 | 2,000 | 0.92 | 0.94 | 0.92 | 0.93 | 00:00:00 | | 2014-10-07 | 26,900 | 0.92 | 1.09 | 0.92 | 0.94 | 00:00:00 | | 2014-10-08 | 5,400 | 0.99 | 0.99 | 0.94 | 0.94 | 00:00:00 | | 2014-10-09 | 800 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | | 2014-10-10 | 14,100 | 0.94 | 0.97 | 0.93 | 0.93 | 00:00:00 | | 2014-10-13 | 200 | 0.93 | 0.93 | 0.92 | 0.92 | 00:00:00 | | 2014-10-14 | 2,600 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2014-10-15 | 100 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2014-10-16 | 14,200 | 0.92 | 0.97 | 0.89 | 0.97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
