|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2015-09-17 | 4,900 | 0.84 | 0.94 | 0.84 | 0.89 | 00:00:00 | 2015-09-18 | 1,900 | 0.87 | 0.94 | 0.87 | 0.88 | 00:00:00 | 2015-09-21 | 2,500 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | 2015-09-22 | 1,000 | 0.82 | 0.86 | 0.82 | 0.86 | 00:00:00 | 2015-09-23 | 2,400 | 0.89 | 0.90 | 0.83 | 0.90 | 00:00:00 | 2015-09-24 | 4,800 | 0.90 | 0.90 | 0.84 | 0.86 | 00:00:00 | 2015-09-25 | 6,400 | 0.90 | 0.90 | 0.84 | 0.86 | 00:00:00 | 2015-09-28 | 4,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | 2015-09-29 | 16,000 | 0.85 | 1.00 | 0.85 | 0.90 | 00:00:00 | 2015-09-30 | 3,600 | 0.90 | 0.99 | 0.90 | 0.94 | 00:00:00 | 2015-10-01 | 33,500 | 0.97 | 1.10 | 0.97 | 1.10 | 00:00:00 | 2015-10-02 | 11,800 | 1.00 | 1.09 | 1.00 | 1.05 | 00:00:00 | 2015-10-05 | 6,100 | 1.05 | 1.09 | 1.02 | 1.09 | 00:00:00 | 2015-10-06 | 13,600 | 1.04 | 1.07 | 1.00 | 1.03 | 00:00:00 | 2015-10-07 | 7,800 | 1.03 | 1.09 | 1.03 | 1.09 | 00:00:00 | 2015-10-08 | 4,900 | 1.01 | 1.09 | 1.01 | 1.07 | 00:00:00 | 2015-10-09 | 3,400 | 1.08 | 1.09 | 1.07 | 1.07 | 00:00:00 | 2015-10-12 | 7,300 | 1.09 | 1.14 | 1.07 | 1.07 | 00:00:00 | 2015-10-13 | 500 | 1.00 | 1.06 | 1.00 | 1.06 | 00:00:00 | 2015-10-14 | 1,900 | 1.06 | 1.09 | 1.06 | 1.06 | 00:00:00 | 2015-10-15 | 600 | 1.07 | 1.08 | 1.07 | 1.08 | 00:00:00 | 2015-10-16 | 6,600 | 1.08 | 1.11 | 1.08 | 1.11 | 00:00:00 | 2015-10-19 | 200 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | 2015-10-20 | 0 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | 2015-10-21 | 6,200 | 1.09 | 1.10 | 1.09 | 1.10 | 00:00:00 | 2015-10-22 | 5,900 | 1.06 | 1.08 | 1.06 | 1.06 | 00:00:00 | 2015-10-23 | 0 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | 2015-10-26 | 57,200 | 1.06 | 1.11 | 1.06 | 1.06 | 00:00:00 | 2015-10-27 | 11,900 | 1.06 | 1.10 | 1.06 | 1.06 | 00:00:00 | 2015-10-28 | 17,400 | 1.11 | 1.11 | 1.00 | 1.06 | 00:00:00 | 2015-10-29 | 1,100 | 1.00 | 1.01 | 1.00 | 1.01 | 00:00:00 | 2015-10-30 | 800 | 1.00 | 1.02 | 1.00 | 1.02 | 00:00:00 | 2015-11-02 | 500 | 1.03 | 1.03 | 1.00 | 1.00 | 00:00:00 | 2015-11-03 | 4,300 | 1.03 | 1.03 | 0.97 | 0.99 | 00:00:00 | 2015-11-04 | 8,000 | 1.10 | 1.10 | 1.02 | 1.05 | 00:00:00 | 2015-11-05 | 200 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | 2015-11-06 | 100 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | 2015-11-09 | 400 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | 2015-11-10 | 700 | 1.03 | 1.03 | 1.03 | 1.03 | 00:00:00 | 2015-11-11 | 500 | 0.92 | 0.94 | 0.92 | 0.94 | 00:00:00 | 2015-11-12 | 1,300 | 1.03 | 1.03 | 0.93 | 0.94 | 00:00:00 | 2015-11-13 | 0 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | 2015-11-16 | 1,500 | 0.92 | 0.92 | 0.85 | 0.91 | 00:00:00 | 2015-11-17 | 0 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | 2015-11-18 | 800 | 0.89 | 0.90 | 0.89 | 0.90 | 00:00:00 | 2015-11-19 | 100 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | 2015-11-20 | 900 | 0.90 | 1.04 | 0.90 | 1.04 | 00:00:00 | 2015-11-23 | 1,500 | 0.91 | 1.07 | 0.91 | 0.93 | 00:00:00 | 2015-11-24 | 500 | 0.93 | 0.93 | 0.91 | 0.92 | 00:00:00 | 2015-11-25 | 1,800 | 0.98 | 1.05 | 0.98 | 1.00 | 00:00:00 | 2015-11-26 | 400 | 0.95 | 0.96 | 0.95 | 0.95 | 00:00:00 | 2015-11-27 | 1,700 | 1.09 | 1.09 | 1.01 | 1.01 | 00:00:00 | 2015-11-30 | 200 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | 2015-12-01 | 800 | 0.98 | 1.10 | 0.98 | 1.10 | 00:00:00 | 2015-12-02 | 71,000 | 1.10 | 1.40 | 1.10 | 1.35 | 00:00:00 | 2015-12-03 | 94,000 | 1.40 | 1.55 | 1.37 | 1.45 | 00:00:00 | 2015-12-04 | 30,200 | 1.35 | 1.38 | 1.24 | 1.30 | 00:00:00 | 2015-12-07 | 1,200 | 1.21 | 1.28 | 1.21 | 1.28 | 00:00:00 | 2015-12-08 | 1,300 | 1.20 | 1.26 | 1.20 | 1.26 | 00:00:00 | 2015-12-09 | 3,900 | 1.33 | 1.33 | 1.18 | 1.18 | 00:00:00 | 2015-12-10 | 500 | 1.19 | 1.21 | 1.19 | 1.19 | 00:00:00 | 2015-12-11 | 4,900 | 1.11 | 1.17 | 1.11 | 1.13 | 00:00:00 | 2015-12-14 | 4,100 | 1.02 | 1.04 | 1.02 | 1.03 | 00:00:00 | 2015-12-15 | 3,600 | 1.02 | 1.04 | 1.00 | 1.04 | 00:00:00 | 2015-12-16 | 2,900 | 0.94 | 0.96 | 0.94 | 0.96 | 00:00:00 | 2015-12-17 | 5,600 | 0.96 | 0.98 | 0.94 | 0.98 | 00:00:00 | 2015-12-18 | 1,000 | 1.02 | 1.02 | 1.00 | 1.01 | 00:00:00 | 2015-12-21 | 3,200 | 1.01 | 1.01 | 1.00 | 1.00 | 00:00:00 | 2015-12-22 | 3,000 | 0.97 | 1.02 | 0.97 | 1.02 | 00:00:00 | 2015-12-23 | 1,300 | 1.00 | 1.02 | 1.00 | 1.02 | 00:00:00 | 2015-12-24 | 0 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | 2015-12-25 | 0 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | 2015-12-28 | 4,000 | 0.99 | 1.03 | 0.99 | 1.00 | 00:00:00 | 2015-12-29 | 200 | 0.97 | 0.97 | 0.97 | 0.97 | 00:00:00 | 2015-12-30 | 100 | 0.97 | 0.98 | 0.97 | 0.98 | 00:00:00 | 2015-12-31 | 1,100 | 0.99 | 1.04 | 0.99 | 1.04 | 00:00:00 | 2016-01-01 | 0 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | 2016-01-04 | 1,000 | 1.06 | 1.14 | 1.06 | 1.08 | 00:00:00 | 2016-01-05 | 2,100 | 1.08 | 1.13 | 1.08 | 1.09 | 00:00:00 | 2016-01-06 | 3,600 | 1.08 | 1.13 | 1.07 | 1.13 | 00:00:00 | 2016-01-07 | 14,000 | 1.15 | 1.20 | 1.15 | 1.19 | 00:00:00 | 2016-01-08 | 2,800 | 1.22 | 1.25 | 1.22 | 1.22 | 00:00:00 | 2016-01-11 | 1,400 | 1.22 | 1.22 | 1.10 | 1.11 | 00:00:00 | 2016-01-12 | 9,700 | 1.11 | 1.12 | 1.04 | 1.04 | 00:00:00 | 2016-01-13 | 300 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | 2016-01-14 | 5,100 | 1.04 | 1.19 | 1.04 | 1.05 | 00:00:00 | 2016-01-15 | 2,000 | 1.05 | 1.05 | 1.04 | 1.04 | 00:00:00 | 2016-01-18 | 4,300 | 1.04 | 1.05 | 1.04 | 1.05 | 00:00:00 | 2016-01-19 | 900 | 0.97 | 1.05 | 0.97 | 1.05 | 00:00:00 | 2016-01-20 | 41,500 | 1.10 | 1.20 | 1.10 | 1.17 | 00:00:00 | 2016-01-21 | 1,300 | 1.12 | 1.16 | 1.12 | 1.16 | 00:00:00 | 2016-01-22 | 11,400 | 1.10 | 1.22 | 1.10 | 1.18 | 00:00:00 | 2016-01-25 | 600 | 1.10 | 1.18 | 1.10 | 1.18 | 00:00:00 | 2016-01-26 | 2,800 | 1.10 | 1.18 | 1.06 | 1.12 | 00:00:00 | 2016-01-27 | 8,800 | 1.07 | 1.20 | 1.07 | 1.14 | 00:00:00 | 2016-01-28 | 500 | 1.08 | 1.12 | 1.08 | 1.12 | 00:00:00 | 2016-01-29 | 400 | 1.07 | 1.10 | 1.07 | 1.10 | 00:00:00 | 2016-02-01 | 200 | 1.10 | 1.20 | 1.10 | 1.11 | 00:00:00 | 2016-02-02 | 3,500 | 1.11 | 1.14 | 1.06 | 1.14 | 00:00:00 | 2016-02-03 | 100 | 1.09 | 1.09 | 1.08 | 1.09 | 00:00:00 | 2016-02-04 | 200 | 1.09 | 1.09 | 1.09 | 1.09 | 00:00:00 | 2016-02-05 | 2,700 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | 2016-02-08 | 8,500 | 1.15 | 1.20 | 1.10 | 1.15 | 00:00:00 | 2016-02-09 | 1,500 | 1.17 | 1.20 | 1.15 | 1.18 | 00:00:00 | 2016-02-10 | 17,300 | 1.20 | 1.28 | 1.18 | 1.25 | 00:00:00 | 2016-02-11 | 19,200 | 1.25 | 1.25 | 1.15 | 1.18 | 00:00:00 | 2016-02-12 | 31,400 | 1.18 | 1.20 | 1.12 | 1.20 | 00:00:00 | 2016-02-15 | 2,000 | 1.12 | 1.17 | 1.06 | 1.17 | 00:00:00 | 2016-02-16 | 8,300 | 1.17 | 1.18 | 1.10 | 1.18 | 00:00:00 | 2016-02-17 | 3,100 | 1.13 | 1.14 | 1.07 | 1.08 | 00:00:00 | 2016-02-18 | 10,200 | 1.09 | 1.12 | 1.08 | 1.09 | 00:00:00 | 2016-02-19 | 3,800 | 1.09 | 1.12 | 1.08 | 1.12 | 00:00:00 | 2016-02-22 | 2,600 | 1.08 | 1.10 | 1.08 | 1.10 | 00:00:00 | 2016-02-23 | 4,200 | 1.09 | 1.13 | 1.08 | 1.08 | 00:00:00 | 2016-02-24 | 5,500 | 1.08 | 1.13 | 1.08 | 1.09 | 00:00:00 | 2016-02-25 | 100 | 1.09 | 1.09 | 1.09 | 1.09 | 00:00:00 | 2016-02-26 | 11,000 | 1.13 | 1.19 | 1.11 | 1.13 | 00:00:00 | 2016-02-29 | 500 | 1.09 | 1.15 | 1.09 | 1.15 | 00:00:00 | 2016-03-01 | 500 | 1.15 | 1.15 | 1.10 | 1.13 | 00:00:00 | 2016-03-02 | 1,200 | 1.27 | 1.27 | 1.12 | 1.13 | 00:00:00 | 2016-03-03 | 3,700 | 1.13 | 1.14 | 1.12 | 1.12 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|