|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-11-06 | 2,600 | 2.59 | 2.60 | 2.57 | 2.60 | 00:00:00 | | 2007-11-07 | 4,100 | 2.56 | 2.68 | 2.55 | 2.57 | 00:00:00 | | 2007-11-08 | 2,200 | 2.55 | 2.62 | 2.54 | 2.54 | 00:00:00 | | 2007-11-09 | 900 | 2.54 | 2.59 | 2.45 | 2.47 | 00:00:00 | | 2007-11-12 | 4,900 | 2.47 | 2.56 | 2.47 | 2.50 | 00:00:00 | | 2007-11-13 | 4,300 | 2.50 | 2.51 | 2.50 | 2.50 | 00:00:00 | | 2007-11-14 | 5,000 | 2.50 | 2.60 | 2.50 | 2.50 | 00:00:00 | | 2007-11-15 | 1,200 | 2.50 | 2.59 | 2.50 | 2.50 | 00:00:00 | | 2007-11-16 | 200 | 2.50 | 2.52 | 2.50 | 2.52 | 00:00:00 | | 2007-11-19 | 4,400 | 2.50 | 2.50 | 2.50 | 2.50 | 00:00:00 | | 2007-11-20 | 4,000 | 2.50 | 2.51 | 2.46 | 2.50 | 00:00:00 | | 2007-11-21 | 6,100 | 2.50 | 2.55 | 2.50 | 2.55 | 00:00:00 | | 2007-11-22 | 500 | 2.50 | 2.54 | 2.50 | 2.51 | 00:00:00 | | 2007-11-23 | 8,800 | 2.51 | 2.60 | 2.50 | 2.51 | 00:00:00 | | 2007-11-26 | 500 | 2.50 | 2.51 | 2.50 | 2.51 | 00:00:00 | | 2007-11-27 | 2,500 | 2.52 | 2.60 | 2.52 | 2.55 | 00:00:00 | | 2007-11-28 | 600 | 2.55 | 2.59 | 2.55 | 2.55 | 00:00:00 | | 2007-11-29 | 700 | 2.51 | 2.51 | 2.51 | 2.51 | 00:00:00 | | 2007-11-30 | 200 | 2.51 | 2.53 | 2.51 | 2.53 | 00:00:00 | | 2007-12-03 | 2,200 | 2.50 | 2.55 | 2.50 | 2.52 | 00:00:00 | | 2007-12-04 | 600 | 2.52 | 2.52 | 2.50 | 2.50 | 00:00:00 | | 2007-12-05 | 2,300 | 2.50 | 2.55 | 2.50 | 2.53 | 00:00:00 | | 2007-12-06 | 1,800 | 2.54 | 2.56 | 2.54 | 2.54 | 00:00:00 | | 2007-12-07 | 900 | 2.50 | 2.54 | 2.50 | 2.54 | 00:00:00 | | 2007-12-10 | 1,800 | 2.60 | 2.62 | 2.51 | 2.52 | 00:00:00 | | 2007-12-11 | 2,500 | 2.51 | 2.54 | 2.51 | 2.51 | 00:00:00 | | 2007-12-12 | 9,400 | 2.51 | 2.51 | 2.49 | 2.49 | 00:00:00 | | 2007-12-13 | 900 | 2.50 | 2.51 | 2.50 | 2.50 | 00:00:00 | | 2007-12-14 | 1,200 | 2.49 | 2.55 | 2.49 | 2.50 | 00:00:00 | | 2007-12-17 | 2,300 | 2.50 | 2.50 | 2.49 | 2.49 | 00:00:00 | | 2007-12-18 | 1,500 | 2.50 | 2.50 | 2.46 | 2.46 | 00:00:00 | | 2007-12-19 | 2,800 | 2.45 | 2.48 | 2.40 | 2.48 | 00:00:00 | | 2007-12-20 | 700 | 2.41 | 2.42 | 2.41 | 2.42 | 00:00:00 | | 2007-12-21 | 700 | 2.42 | 2.48 | 2.42 | 2.42 | 00:00:00 | | 2007-12-24 | 0 | 2.40 | 2.40 | 2.40 | 2.40 | 00:00:00 | | 2007-12-27 | 1,900 | 2.40 | 2.50 | 2.34 | 2.50 | 00:00:00 | | 2007-12-28 | 3,200 | 2.30 | 2.49 | 2.30 | 2.45 | 00:00:00 | | 2007-12-31 | 400 | 2.45 | 2.45 | 2.31 | 2.40 | 00:00:00 | | 2008-01-02 | 5,500 | 2.42 | 2.45 | 2.42 | 2.42 | 00:00:00 | | 2008-01-03 | 5,200 | 2.40 | 2.41 | 2.28 | 2.40 | 00:00:00 | | 2008-01-04 | 700 | 2.32 | 2.40 | 2.32 | 2.33 | 00:00:00 | | 2008-01-07 | 8,100 | 2.40 | 2.40 | 2.04 | 2.04 | 00:00:00 | | 2008-01-08 | 2,400 | 2.10 | 2.27 | 2.10 | 2.13 | 00:00:00 | | 2008-01-09 | 3,000 | 2.23 | 2.23 | 2.10 | 2.10 | 00:00:00 | | 2008-01-10 | 4,400 | 2.23 | 2.23 | 2.10 | 2.12 | 00:00:00 | | 2008-01-11 | 5,200 | 2.11 | 2.15 | 2.10 | 2.15 | 00:00:00 | | 2008-01-14 | 5,700 | 2.10 | 2.23 | 2.10 | 2.20 | 00:00:00 | | 2008-01-15 | 2,600 | 2.10 | 2.11 | 2.10 | 2.11 | 00:00:00 | | 2008-01-16 | 13,600 | 2.10 | 2.21 | 2.10 | 2.10 | 00:00:00 | | 2008-01-17 | 4,900 | 2.10 | 2.10 | 2.05 | 2.10 | 00:00:00 | | 2008-01-18 | 600 | 2.11 | 2.15 | 2.01 | 2.06 | 00:00:00 | | 2008-01-21 | 4,600 | 2.06 | 2.10 | 2.00 | 2.00 | 00:00:00 | | 2008-01-22 | 2,000 | 2.00 | 2.17 | 2.00 | 2.02 | 00:00:00 | | 2008-01-23 | 900 | 2.03 | 2.03 | 2.01 | 2.01 | 00:00:00 | | 2008-01-24 | 800 | 2.10 | 2.10 | 2.02 | 2.04 | 00:00:00 | | 2008-01-25 | 1,200 | 2.04 | 2.05 | 2.04 | 2.05 | 00:00:00 | | 2008-01-28 | 9,800 | 2.08 | 2.24 | 2.01 | 2.04 | 00:00:00 | | 2008-01-29 | 2,800 | 2.05 | 2.05 | 2.02 | 2.04 | 00:00:00 | | 2008-01-30 | 700 | 2.01 | 2.12 | 2.01 | 2.05 | 00:00:00 | | 2008-01-31 | 600 | 2.01 | 2.10 | 2.01 | 2.05 | 00:00:00 | | 2008-02-01 | 5,500 | 2.10 | 2.19 | 2.06 | 2.08 | 00:00:00 | | 2008-02-04 | 1,900 | 2.06 | 2.12 | 2.06 | 2.12 | 00:00:00 | | 2008-02-05 | 500 | 2.04 | 2.04 | 2.03 | 2.03 | 00:00:00 | | 2008-02-06 | 2,900 | 2.03 | 2.14 | 2.03 | 2.10 | 00:00:00 | | 2008-02-07 | 3,200 | 2.10 | 2.12 | 2.10 | 2.10 | 00:00:00 | | 2008-02-08 | 1,600 | 2.07 | 2.10 | 2.07 | 2.07 | 00:00:00 | | 2008-02-11 | 1,500 | 2.07 | 2.07 | 2.07 | 2.07 | 00:00:00 | | 2008-02-12 | 600 | 2.07 | 2.07 | 2.07 | 2.07 | 00:00:00 | | 2008-02-13 | 1,200 | 2.07 | 2.10 | 2.07 | 2.07 | 00:00:00 | | 2008-02-14 | 2,300 | 2.10 | 2.12 | 2.10 | 2.12 | 00:00:00 | | 2008-02-15 | 400 | 2.12 | 2.12 | 2.07 | 2.07 | 00:00:00 | | 2008-02-18 | 1,300 | 2.07 | 2.14 | 2.07 | 2.08 | 00:00:00 | | 2008-02-19 | 1,400 | 2.08 | 2.08 | 2.07 | 2.07 | 00:00:00 | | 2008-02-20 | 1,100 | 2.05 | 2.08 | 2.05 | 2.05 | 00:00:00 | | 2008-02-21 | 500 | 2.04 | 2.04 | 2.02 | 2.03 | 00:00:00 | | 2008-02-22 | 1,000 | 2.04 | 2.08 | 2.03 | 2.03 | 00:00:00 | | 2008-02-25 | 500 | 2.02 | 2.04 | 2.02 | 2.02 | 00:00:00 | | 2008-02-26 | 5,300 | 2.02 | 2.08 | 2.01 | 2.01 | 00:00:00 | | 2008-02-27 | 1,500 | 2.01 | 2.10 | 2.01 | 2.02 | 00:00:00 | | 2008-02-28 | 1,900 | 2.02 | 2.10 | 2.02 | 2.03 | 00:00:00 | | 2008-02-29 | 2,700 | 2.03 | 2.04 | 2.01 | 2.01 | 00:00:00 | | 2008-03-03 | 3,500 | 2.07 | 2.07 | 2.00 | 2.06 | 00:00:00 | | 2008-03-04 | 700 | 2.00 | 2.05 | 2.00 | 2.00 | 00:00:00 | | 2008-03-05 | 7,100 | 2.00 | 2.10 | 2.00 | 2.02 | 00:00:00 | | 2008-03-06 | 1,700 | 2.08 | 2.08 | 2.01 | 2.01 | 00:00:00 | | 2008-03-07 | 900 | 2.01 | 2.02 | 2.01 | 2.01 | 00:00:00 | | 2008-03-10 | 300 | 2.01 | 2.03 | 2.01 | 2.02 | 00:00:00 | | 2008-03-11 | 300 | 2.02 | 2.02 | 2.01 | 2.01 | 00:00:00 | | 2008-03-12 | 1,900 | 2.01 | 2.10 | 2.01 | 2.02 | 00:00:00 | | 2008-03-13 | 1,000 | 2.01 | 2.02 | 2.01 | 2.01 | 00:00:00 | | 2008-03-14 | 200 | 2.01 | 2.01 | 2.01 | 2.01 | 00:00:00 | | 2008-03-17 | 3,700 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2008-03-18 | 3,900 | 2.00 | 2.09 | 2.00 | 2.00 | 00:00:00 | | 2008-03-19 | 2,600 | 2.00 | 2.08 | 2.00 | 2.00 | 00:00:00 | | 2008-03-20 | 800 | 2.00 | 2.07 | 2.00 | 2.01 | 00:00:00 | | 2008-03-25 | 1,700 | 2.00 | 2.07 | 2.00 | 2.07 | 00:00:00 | | 2008-03-26 | 2,900 | 2.00 | 2.05 | 2.00 | 2.00 | 00:00:00 | | 2008-03-27 | 5,600 | 2.00 | 2.03 | 1.98 | 2.01 | 00:00:00 | | 2008-03-28 | 400 | 2.01 | 2.01 | 2.00 | 2.00 | 00:00:00 | | 2008-03-31 | 200 | 2.00 | 2.08 | 2.00 | 2.01 | 00:00:00 | | 2008-04-01 | 500 | 2.01 | 2.01 | 2.00 | 2.00 | 00:00:00 | | 2008-04-02 | 300 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2008-04-03 | 2,500 | 2.00 | 2.01 | 2.00 | 2.01 | 00:00:00 | | 2008-04-04 | 300 | 2.01 | 2.01 | 2.01 | 2.01 | 00:00:00 | | 2008-04-07 | 2,800 | 2.02 | 2.02 | 2.02 | 2.02 | 00:00:00 | | 2008-04-08 | 5,600 | 2.02 | 2.04 | 2.02 | 2.02 | 00:00:00 | | 2008-04-09 | 13,700 | 2.02 | 2.48 | 2.02 | 2.19 | 00:00:00 | | 2008-04-10 | 12,300 | 2.12 | 2.18 | 2.07 | 2.08 | 00:00:00 | | 2008-04-11 | 20,300 | 2.08 | 2.10 | 2.08 | 2.08 | 00:00:00 | | 2008-04-14 | 2,000 | 2.07 | 2.15 | 2.07 | 2.15 | 00:00:00 | | 2008-04-15 | 7,200 | 2.08 | 2.34 | 2.08 | 2.34 | 00:00:00 | | 2008-04-16 | 10,700 | 2.19 | 2.24 | 2.16 | 2.23 | 00:00:00 | | 2008-04-17 | 17,500 | 2.11 | 2.14 | 2.09 | 2.11 | 00:00:00 | | 2008-04-18 | 1,200 | 2.12 | 2.17 | 2.11 | 2.13 | 00:00:00 | | 2008-04-21 | 700 | 2.10 | 2.25 | 2.10 | 2.25 | 00:00:00 | | 2008-04-22 | 15,400 | 2.20 | 2.30 | 2.15 | 2.30 | 00:00:00 | | 2008-04-23 | 1,100 | 2.20 | 2.27 | 2.19 | 2.27 | 00:00:00 | | 2008-04-24 | 3,200 | 2.18 | 2.27 | 2.17 | 2.27 | 00:00:00 | | 2008-04-25 | 23,000 | 2.20 | 2.45 | 2.20 | 2.39 | 00:00:00 | | 2008-04-28 | 19,800 | 2.39 | 2.44 | 2.26 | 2.26 | 00:00:00 | | 2008-04-29 | 9,300 | 2.26 | 2.31 | 2.24 | 2.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
