|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-10-16 | 14,200 | 0.92 | 0.97 | 0.89 | 0.97 | 00:00:00 | | 2014-10-17 | 0 | 0.87 | 0.92 | 0.87 | 0.92 | 00:00:00 | | 2014-10-20 | 300 | 0.87 | 0.90 | 0.87 | 0.90 | 00:00:00 | | 2014-10-21 | 0 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2014-10-22 | 700 | 0.89 | 0.98 | 0.89 | 0.92 | 00:00:00 | | 2014-10-23 | 6,800 | 0.93 | 0.98 | 0.90 | 0.95 | 00:00:00 | | 2014-10-24 | 300 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2014-10-27 | 1,600 | 0.90 | 0.91 | 0.90 | 0.90 | 00:00:00 | | 2014-10-28 | 1,000 | 0.90 | 0.91 | 0.90 | 0.91 | 00:00:00 | | 2014-10-29 | 1,400 | 0.90 | 0.90 | 0.88 | 0.88 | 00:00:00 | | 2014-10-30 | 6,200 | 0.90 | 0.90 | 0.88 | 0.90 | 00:00:00 | | 2014-10-31 | 1,600 | 0.88 | 0.91 | 0.88 | 0.89 | 00:00:00 | | 2014-11-03 | 1,800 | 0.91 | 0.91 | 0.84 | 0.88 | 00:00:00 | | 2014-11-04 | 0 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2014-11-05 | 1,200 | 0.91 | 0.93 | 0.88 | 0.88 | 00:00:00 | | 2014-11-06 | 200 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2014-11-07 | 12,100 | 0.88 | 0.90 | 0.85 | 0.90 | 00:00:00 | | 2014-11-10 | 0 | 0.82 | 0.87 | 0.82 | 0.87 | 00:00:00 | | 2014-11-11 | 2,300 | 0.85 | 0.88 | 0.85 | 0.88 | 00:00:00 | | 2014-11-12 | 1,000 | 0.88 | 0.88 | 0.82 | 0.82 | 00:00:00 | | 2014-11-13 | 100 | 0.82 | 0.85 | 0.82 | 0.85 | 00:00:00 | | 2014-11-14 | 200 | 0.82 | 0.85 | 0.82 | 0.85 | 00:00:00 | | 2014-11-17 | 200 | 0.85 | 0.85 | 0.82 | 0.82 | 00:00:00 | | 2014-11-18 | 7,800 | 0.82 | 0.82 | 0.81 | 0.81 | 00:00:00 | | 2014-11-19 | 5,100 | 0.81 | 0.85 | 0.80 | 0.85 | 00:00:00 | | 2014-11-20 | 1,400 | 0.80 | 0.84 | 0.80 | 0.84 | 00:00:00 | | 2014-11-21 | 700 | 0.80 | 0.84 | 0.80 | 0.84 | 00:00:00 | | 2014-11-24 | 2,400 | 0.81 | 0.85 | 0.81 | 0.85 | 00:00:00 | | 2014-11-25 | 8,700 | 0.81 | 0.84 | 0.75 | 0.84 | 00:00:00 | | 2014-11-26 | 1,900 | 0.77 | 0.82 | 0.77 | 0.82 | 00:00:00 | | 2014-11-27 | 5,600 | 0.75 | 0.82 | 0.75 | 0.77 | 00:00:00 | | 2014-11-28 | 1,300 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2014-12-01 | 4,900 | 0.77 | 0.82 | 0.77 | 0.82 | 00:00:00 | | 2014-12-02 | 5,800 | 0.75 | 0.81 | 0.75 | 0.81 | 00:00:00 | | 2014-12-03 | 5,400 | 0.78 | 0.80 | 0.78 | 0.79 | 00:00:00 | | 2014-12-04 | 13,200 | 0.79 | 0.86 | 0.79 | 0.81 | 00:00:00 | | 2014-12-05 | 1,000 | 0.85 | 0.85 | 0.78 | 0.82 | 00:00:00 | | 2014-12-08 | 2,100 | 0.78 | 0.82 | 0.78 | 0.82 | 00:00:00 | | 2014-12-09 | 300 | 0.78 | 0.79 | 0.78 | 0.79 | 00:00:00 | | 2014-12-10 | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2014-12-11 | 1,900 | 0.78 | 0.82 | 0.78 | 0.82 | 00:00:00 | | 2014-12-12 | 400 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2014-12-15 | 9,800 | 0.85 | 0.90 | 0.85 | 0.88 | 00:00:00 | | 2014-12-16 | 7,800 | 0.90 | 0.90 | 0.87 | 0.87 | 00:00:00 | | 2014-12-17 | 13,200 | 0.88 | 0.92 | 0.88 | 0.92 | 00:00:00 | | 2014-12-18 | 13,500 | 0.90 | 0.98 | 0.90 | 0.98 | 00:00:00 | | 2014-12-19 | 3,700 | 0.90 | 0.95 | 0.90 | 0.93 | 00:00:00 | | 2014-12-22 | 1,700 | 0.90 | 0.91 | 0.86 | 0.91 | 00:00:00 | | 2014-12-23 | 400 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2014-12-24 | 200 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2014-12-25 | 0 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2014-12-26 | 0 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2014-12-29 | 4,800 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2014-12-30 | 2,200 | 0.99 | 0.99 | 0.90 | 0.95 | 00:00:00 | | 2014-12-31 | 1,000 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2015-01-01 | 0 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2015-01-02 | 1,100 | 0.91 | 0.95 | 0.91 | 0.91 | 00:00:00 | | 2015-01-05 | 15,300 | 0.94 | 0.96 | 0.94 | 0.94 | 00:00:00 | | 2015-01-06 | 800 | 0.90 | 0.92 | 0.90 | 0.92 | 00:00:00 | | 2015-01-07 | 1,100 | 0.90 | 0.94 | 0.90 | 0.90 | 00:00:00 | | 2015-01-08 | 1,700 | 0.90 | 0.94 | 0.90 | 0.94 | 00:00:00 | | 2015-01-09 | 500 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2015-01-12 | 1,000 | 0.91 | 0.94 | 0.91 | 0.91 | 00:00:00 | | 2015-01-13 | 1,100 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2015-01-14 | 1,300 | 0.92 | 0.94 | 0.92 | 0.92 | 00:00:00 | | 2015-01-15 | 12,600 | 0.90 | 0.97 | 0.90 | 0.97 | 00:00:00 | | 2015-01-16 | 15,700 | 0.97 | 1.15 | 0.97 | 1.10 | 00:00:00 | | 2015-01-19 | 112,000 | 1.20 | 1.45 | 1.20 | 1.35 | 00:00:00 | | 2015-01-20 | 125,800 | 1.44 | 1.59 | 1.33 | 1.46 | 00:00:00 | | 2015-01-21 | 57,900 | 1.59 | 1.85 | 1.51 | 1.85 | 00:00:00 | | 2015-01-22 | 28,100 | 1.87 | 1.90 | 1.52 | 1.63 | 00:00:00 | | 2015-01-23 | 52,500 | 1.46 | 1.76 | 1.36 | 1.66 | 00:00:00 | | 2015-01-26 | 54,500 | 1.71 | 1.90 | 1.71 | 1.90 | 00:00:00 | | 2015-01-27 | 25,800 | 1.80 | 1.80 | 1.62 | 1.65 | 00:00:00 | | 2015-01-28 | 8,600 | 1.66 | 1.74 | 1.66 | 1.67 | 00:00:00 | | 2015-01-29 | 17,000 | 1.66 | 1.70 | 1.66 | 1.67 | 00:00:00 | | 2015-01-30 | 17,500 | 1.64 | 1.72 | 1.60 | 1.62 | 00:00:00 | | 2015-02-02 | 1,500 | 1.73 | 1.73 | 1.63 | 1.65 | 00:00:00 | | 2015-02-03 | 5,700 | 1.75 | 1.75 | 1.66 | 1.66 | 00:00:00 | | 2015-02-04 | 8,400 | 1.54 | 1.72 | 1.54 | 1.65 | 00:00:00 | | 2015-02-05 | 8,000 | 1.51 | 1.64 | 1.51 | 1.55 | 00:00:00 | | 2015-02-06 | 25,200 | 1.60 | 1.69 | 1.50 | 1.56 | 00:00:00 | | 2015-02-09 | 20,000 | 1.44 | 1.49 | 1.35 | 1.39 | 00:00:00 | | 2015-02-10 | 9,400 | 1.48 | 1.50 | 1.40 | 1.50 | 00:00:00 | | 2015-02-11 | 8,500 | 1.50 | 1.59 | 1.50 | 1.58 | 00:00:00 | | 2015-02-12 | 2,900 | 1.58 | 1.62 | 1.52 | 1.56 | 00:00:00 | | 2015-02-13 | 7,100 | 1.52 | 1.56 | 1.51 | 1.52 | 00:00:00 | | 2015-02-16 | 3,900 | 1.62 | 1.62 | 1.55 | 1.55 | 00:00:00 | | 2015-02-17 | 9,200 | 1.55 | 1.59 | 1.40 | 1.40 | 00:00:00 | | 2015-02-18 | 10,000 | 1.42 | 1.55 | 1.42 | 1.45 | 00:00:00 | | 2015-02-19 | 1,000 | 1.43 | 1.50 | 1.43 | 1.50 | 00:00:00 | | 2015-02-20 | 3,300 | 1.50 | 1.59 | 1.46 | 1.48 | 00:00:00 | | 2015-02-23 | 11,900 | 1.60 | 1.60 | 1.52 | 1.60 | 00:00:00 | | 2015-02-24 | 4,200 | 1.55 | 1.60 | 1.55 | 1.59 | 00:00:00 | | 2015-02-25 | 4,100 | 1.60 | 1.60 | 1.53 | 1.53 | 00:00:00 | | 2015-02-26 | 3,600 | 1.54 | 1.56 | 1.54 | 1.56 | 00:00:00 | | 2015-02-27 | 4,200 | 1.57 | 1.60 | 1.54 | 1.60 | 00:00:00 | | 2015-03-02 | 5,000 | 1.65 | 1.65 | 1.57 | 1.57 | 00:00:00 | | 2015-03-03 | 6,400 | 1.57 | 1.57 | 1.54 | 1.54 | 00:00:00 | | 2015-03-04 | 0 | 1.48 | 1.53 | 1.48 | 1.53 | 00:00:00 | | 2015-03-05 | 5,700 | 1.49 | 1.60 | 1.49 | 1.55 | 00:00:00 | | 2015-03-06 | 24,000 | 1.49 | 1.64 | 1.49 | 1.60 | 00:00:00 | | 2015-03-09 | 2,600 | 1.53 | 1.54 | 1.53 | 1.53 | 00:00:00 | | 2015-03-10 | 2,700 | 1.53 | 1.53 | 1.53 | 1.53 | 00:00:00 | | 2015-03-11 | 9,200 | 1.55 | 1.60 | 1.53 | 1.53 | 00:00:00 | | 2015-03-12 | 3,400 | 1.50 | 1.52 | 1.50 | 1.52 | 00:00:00 | | 2015-03-13 | 3,000 | 1.52 | 1.55 | 1.52 | 1.52 | 00:00:00 | | 2015-03-16 | 1,500 | 1.60 | 1.60 | 1.50 | 1.50 | 00:00:00 | | 2015-03-17 | 1,100 | 1.50 | 1.56 | 1.50 | 1.50 | 00:00:00 | | 2015-03-18 | 800 | 1.48 | 1.50 | 1.48 | 1.50 | 00:00:00 | | 2015-03-19 | 7,200 | 1.50 | 1.50 | 1.48 | 1.50 | 00:00:00 | | 2015-03-20 | 5,600 | 1.50 | 1.55 | 1.50 | 1.55 | 00:00:00 | | 2015-03-23 | 21,900 | 1.45 | 1.51 | 1.42 | 1.51 | 00:00:00 | | 2015-03-24 | 17,900 | 1.46 | 1.47 | 1.41 | 1.41 | 00:00:00 | | 2015-03-25 | 4,000 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2015-03-26 | 1,100 | 1.42 | 1.42 | 1.41 | 1.41 | 00:00:00 | | 2015-03-27 | 700 | 1.40 | 1.41 | 1.38 | 1.39 | 00:00:00 | | 2015-03-30 | 1,400 | 1.38 | 1.46 | 1.38 | 1.41 | 00:00:00 | | 2015-03-31 | 5,400 | 1.42 | 1.42 | 1.39 | 1.40 | 00:00:00 | | 2015-04-01 | 700 | 1.38 | 1.46 | 1.38 | 1.46 | 00:00:00 | | 2015-04-02 | 4,500 | 1.41 | 1.45 | 1.41 | 1.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
