|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-04-02 | 4,500 | 1.41 | 1.45 | 1.41 | 1.45 | 00:00:00 | | 2015-04-03 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2015-04-06 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2015-04-07 | 2,000 | 1.45 | 1.45 | 1.41 | 1.41 | 00:00:00 | | 2015-04-08 | 6,200 | 1.41 | 1.42 | 1.41 | 1.42 | 00:00:00 | | 2015-04-09 | 5,200 | 1.42 | 1.46 | 1.41 | 1.41 | 00:00:00 | | 2015-04-10 | 300 | 1.41 | 1.42 | 1.41 | 1.42 | 00:00:00 | | 2015-04-13 | 1,500 | 1.41 | 1.42 | 1.41 | 1.42 | 00:00:00 | | 2015-04-14 | 9,700 | 1.42 | 1.45 | 1.42 | 1.42 | 00:00:00 | | 2015-04-15 | 8,600 | 1.39 | 1.47 | 1.39 | 1.43 | 00:00:00 | | 2015-04-16 | 4,700 | 1.43 | 1.47 | 1.43 | 1.47 | 00:00:00 | | 2015-04-17 | 41,100 | 1.47 | 1.60 | 1.47 | 1.57 | 00:00:00 | | 2015-04-20 | 8,200 | 1.50 | 1.52 | 1.45 | 1.49 | 00:00:00 | | 2015-04-21 | 7,500 | 1.46 | 1.49 | 1.45 | 1.46 | 00:00:00 | | 2015-04-22 | 22,600 | 1.46 | 1.48 | 1.42 | 1.45 | 00:00:00 | | 2015-04-23 | 15,200 | 1.43 | 1.48 | 1.43 | 1.48 | 00:00:00 | | 2015-04-24 | 43,700 | 1.48 | 1.48 | 1.38 | 1.47 | 00:00:00 | | 2015-04-27 | 28,300 | 1.48 | 1.48 | 1.40 | 1.47 | 00:00:00 | | 2015-04-28 | 800 | 1.42 | 1.43 | 1.42 | 1.43 | 00:00:00 | | 2015-04-29 | 3,100 | 1.45 | 1.46 | 1.43 | 1.43 | 00:00:00 | | 2015-04-30 | 2,500 | 1.43 | 1.46 | 1.43 | 1.44 | 00:00:00 | | 2015-05-01 | 0 | 1.44 | 1.44 | 1.44 | 1.44 | 00:00:00 | | 2015-05-04 | 25,100 | 1.43 | 1.47 | 1.35 | 1.37 | 00:00:00 | | 2015-05-05 | 37,700 | 1.37 | 1.37 | 1.27 | 1.30 | 00:00:00 | | 2015-05-06 | 17,900 | 1.28 | 1.28 | 1.17 | 1.20 | 00:00:00 | | 2015-05-07 | 3,500 | 1.20 | 1.25 | 1.20 | 1.25 | 00:00:00 | | 2015-05-08 | 23,700 | 1.28 | 1.40 | 1.20 | 1.39 | 00:00:00 | | 2015-05-11 | 3,500 | 1.45 | 1.45 | 1.40 | 1.42 | 00:00:00 | | 2015-05-12 | 78,300 | 1.47 | 1.50 | 1.40 | 1.49 | 00:00:00 | | 2015-05-13 | 44,000 | 1.47 | 1.60 | 1.47 | 1.49 | 00:00:00 | | 2015-05-14 | 50,400 | 1.55 | 1.59 | 1.50 | 1.57 | 00:00:00 | | 2015-05-15 | 145,500 | 1.53 | 1.68 | 1.53 | 1.58 | 00:00:00 | | 2015-05-18 | 48,200 | 1.60 | 1.60 | 1.39 | 1.40 | 00:00:00 | | 2015-05-19 | 33,600 | 1.40 | 1.40 | 1.26 | 1.30 | 00:00:00 | | 2015-05-20 | 8,300 | 1.30 | 1.30 | 1.26 | 1.30 | 00:00:00 | | 2015-05-21 | 10,900 | 1.26 | 1.30 | 1.26 | 1.30 | 00:00:00 | | 2015-05-22 | 5,800 | 1.28 | 1.30 | 1.28 | 1.30 | 00:00:00 | | 2015-05-25 | 19,700 | 1.40 | 1.40 | 1.27 | 1.29 | 00:00:00 | | 2015-05-26 | 4,200 | 1.26 | 1.26 | 1.26 | 1.26 | 00:00:00 | | 2015-05-27 | 3,000 | 1.26 | 1.27 | 1.26 | 1.26 | 00:00:00 | | 2015-05-28 | 13,900 | 1.26 | 1.33 | 1.20 | 1.27 | 00:00:00 | | 2015-05-29 | 45,100 | 1.25 | 1.35 | 1.19 | 1.19 | 00:00:00 | | 2015-06-01 | 7,900 | 1.19 | 1.25 | 1.11 | 1.24 | 00:00:00 | | 2015-06-02 | 1,700 | 1.12 | 1.19 | 1.12 | 1.19 | 00:00:00 | | 2015-06-03 | 7,400 | 1.19 | 1.19 | 1.15 | 1.15 | 00:00:00 | | 2015-06-04 | 9,800 | 1.14 | 1.14 | 1.05 | 1.09 | 00:00:00 | | 2015-06-05 | 700 | 1.13 | 1.13 | 1.08 | 1.09 | 00:00:00 | | 2015-06-08 | 25,600 | 1.12 | 1.12 | 1.00 | 1.00 | 00:00:00 | | 2015-06-09 | 6,700 | 1.08 | 1.08 | 1.03 | 1.04 | 00:00:00 | | 2015-06-10 | 2,700 | 1.06 | 1.07 | 1.03 | 1.04 | 00:00:00 | | 2015-06-11 | 9,700 | 1.03 | 1.08 | 1.03 | 1.08 | 00:00:00 | | 2015-06-12 | 2,400 | 1.08 | 1.13 | 1.08 | 1.08 | 00:00:00 | | 2015-06-15 | 12,800 | 1.10 | 1.10 | 0.99 | 1.03 | 00:00:00 | | 2015-06-16 | 100 | 1.05 | 1.05 | 1.00 | 1.00 | 00:00:00 | | 2015-06-17 | 1,900 | 0.99 | 1.01 | 0.99 | 1.00 | 00:00:00 | | 2015-06-18 | 1,100 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2015-06-19 | 6,700 | 1.00 | 1.01 | 1.00 | 1.00 | 00:00:00 | | 2015-06-22 | 8,900 | 1.02 | 1.02 | 0.95 | 0.97 | 00:00:00 | | 2015-06-23 | 4,000 | 0.99 | 1.02 | 0.99 | 1.00 | 00:00:00 | | 2015-06-24 | 6,600 | 1.00 | 1.00 | 0.99 | 0.99 | 00:00:00 | | 2015-06-25 | 18,200 | 1.00 | 1.00 | 0.95 | 0.96 | 00:00:00 | | 2015-06-26 | 100 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2015-06-29 | 7,500 | 0.95 | 0.97 | 0.90 | 0.91 | 00:00:00 | | 2015-06-30 | 1,800 | 0.91 | 0.97 | 0.91 | 0.91 | 00:00:00 | | 2015-07-01 | 100 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2015-07-02 | 1,200 | 0.90 | 0.96 | 0.90 | 0.90 | 00:00:00 | | 2015-07-03 | 1,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2015-07-06 | 2,200 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2015-07-07 | 0 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2015-07-08 | 7,000 | 0.88 | 0.96 | 0.88 | 0.88 | 00:00:00 | | 2015-07-09 | 7,100 | 0.95 | 0.96 | 0.89 | 0.92 | 00:00:00 | | 2015-07-10 | 3,300 | 0.89 | 0.96 | 0.89 | 0.96 | 00:00:00 | | 2015-07-13 | 1,300 | 0.93 | 0.95 | 0.93 | 0.95 | 00:00:00 | | 2015-07-14 | 1,900 | 0.93 | 0.98 | 0.93 | 0.94 | 00:00:00 | | 2015-07-15 | 3,900 | 0.94 | 0.94 | 0.91 | 0.94 | 00:00:00 | | 2015-07-16 | 4,600 | 0.92 | 0.98 | 0.92 | 0.97 | 00:00:00 | | 2015-07-17 | 4,000 | 0.96 | 0.99 | 0.95 | 0.95 | 00:00:00 | | 2015-07-20 | 0 | 0.95 | 0.96 | 0.95 | 0.96 | 00:00:00 | | 2015-07-21 | 300 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2015-07-22 | 600 | 0.97 | 0.97 | 0.95 | 0.95 | 00:00:00 | | 2015-07-23 | 3,500 | 0.94 | 0.97 | 0.93 | 0.94 | 00:00:00 | | 2015-07-24 | 13,000 | 0.93 | 0.99 | 0.93 | 0.96 | 00:00:00 | | 2015-07-27 | 700 | 0.94 | 0.97 | 0.94 | 0.95 | 00:00:00 | | 2015-07-28 | 5,200 | 0.94 | 0.94 | 0.93 | 0.94 | 00:00:00 | | 2015-07-29 | 2,600 | 0.96 | 0.96 | 0.93 | 0.93 | 00:00:00 | | 2015-07-30 | 2,400 | 0.93 | 0.95 | 0.93 | 0.94 | 00:00:00 | | 2015-07-31 | 200 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2015-08-03 | 3,800 | 0.93 | 0.95 | 0.93 | 0.93 | 00:00:00 | | 2015-08-04 | 1,600 | 0.93 | 0.93 | 0.92 | 0.93 | 00:00:00 | | 2015-08-05 | 1,300 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2015-08-06 | 2,400 | 0.92 | 0.93 | 0.90 | 0.93 | 00:00:00 | | 2015-08-07 | 400 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2015-08-10 | 400 | 0.93 | 0.93 | 0.90 | 0.90 | 00:00:00 | | 2015-08-11 | 3,300 | 0.95 | 0.95 | 0.90 | 0.90 | 00:00:00 | | 2015-08-12 | 300 | 0.90 | 0.91 | 0.90 | 0.91 | 00:00:00 | | 2015-08-13 | 700 | 0.91 | 0.91 | 0.90 | 0.90 | 00:00:00 | | 2015-08-14 | 14,900 | 0.99 | 0.99 | 0.83 | 0.85 | 00:00:00 | | 2015-08-17 | 2,000 | 0.85 | 0.92 | 0.85 | 0.88 | 00:00:00 | | 2015-08-18 | 400 | 0.85 | 0.86 | 0.85 | 0.86 | 00:00:00 | | 2015-08-19 | 800 | 0.82 | 0.84 | 0.82 | 0.84 | 00:00:00 | | 2015-08-20 | 6,400 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | | 2015-08-21 | 2,200 | 0.83 | 0.86 | 0.83 | 0.86 | 00:00:00 | | 2015-08-24 | 13,100 | 0.95 | 0.95 | 0.80 | 0.80 | 00:00:00 | | 2015-08-25 | 500 | 0.78 | 0.92 | 0.78 | 0.79 | 00:00:00 | | 2015-08-26 | 9,400 | 0.80 | 0.81 | 0.80 | 0.80 | 00:00:00 | | 2015-08-27 | 2,700 | 0.80 | 0.90 | 0.80 | 0.90 | 00:00:00 | | 2015-08-28 | 2,400 | 0.90 | 0.90 | 0.80 | 0.84 | 00:00:00 | | 2015-08-31 | 200 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2015-09-01 | 3,400 | 0.84 | 0.84 | 0.81 | 0.81 | 00:00:00 | | 2015-09-02 | 0 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | | 2015-09-03 | 700 | 0.81 | 0.89 | 0.81 | 0.81 | 00:00:00 | | 2015-09-04 | 0 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | | 2015-09-07 | 100 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | | 2015-09-08 | 4,100 | 0.81 | 0.90 | 0.81 | 0.82 | 00:00:00 | | 2015-09-09 | 4,200 | 0.90 | 0.90 | 0.83 | 0.83 | 00:00:00 | | 2015-09-10 | 400 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | | 2015-09-11 | 3,500 | 0.84 | 0.90 | 0.84 | 0.84 | 00:00:00 | | 2015-09-14 | 500 | 0.81 | 0.82 | 0.81 | 0.82 | 00:00:00 | | 2015-09-15 | 3,000 | 0.83 | 0.90 | 0.83 | 0.90 | 00:00:00 | | 2015-09-16 | 800 | 0.83 | 0.90 | 0.83 | 0.90 | 00:00:00 | | 2015-09-17 | 4,900 | 0.84 | 0.94 | 0.84 | 0.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
