|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-03-03 | 3,700 | 1.13 | 1.14 | 1.12 | 1.12 | 00:00:00 | | 2016-03-04 | 200 | 1.12 | 1.15 | 1.12 | 1.15 | 00:00:00 | | 2016-03-07 | 41,200 | 1.25 | 1.29 | 1.18 | 1.25 | 00:00:00 | | 2016-03-08 | 3,700 | 1.25 | 1.25 | 1.21 | 1.22 | 00:00:00 | | 2016-03-09 | 25,600 | 1.21 | 1.30 | 1.21 | 1.26 | 00:00:00 | | 2016-03-10 | 56,000 | 1.32 | 1.46 | 1.31 | 1.31 | 00:00:00 | | 2016-03-11 | 9,600 | 1.25 | 1.35 | 1.25 | 1.31 | 00:00:00 | | 2016-03-14 | 18,200 | 1.35 | 1.35 | 1.26 | 1.33 | 00:00:00 | | 2016-03-15 | 6,000 | 1.33 | 1.34 | 1.29 | 1.29 | 00:00:00 | | 2016-03-16 | 5,400 | 1.29 | 1.29 | 1.23 | 1.26 | 00:00:00 | | 2016-03-17 | 2,300 | 1.25 | 1.28 | 1.25 | 1.28 | 00:00:00 | | 2016-03-18 | 6,400 | 1.32 | 1.32 | 1.26 | 1.27 | 00:00:00 | | 2016-03-21 | 7,200 | 1.32 | 1.32 | 1.16 | 1.22 | 00:00:00 | | 2016-03-22 | 2,700 | 1.22 | 1.27 | 1.21 | 1.23 | 00:00:00 | | 2016-03-23 | 3,700 | 1.21 | 1.21 | 1.20 | 1.20 | 00:00:00 | | 2016-03-24 | 1,000 | 1.20 | 1.20 | 1.19 | 1.19 | 00:00:00 | | 2016-03-25 | 0 | 1.19 | 1.19 | 1.19 | 1.19 | 00:00:00 | | 2016-03-28 | 0 | 1.19 | 1.19 | 1.19 | 1.19 | 00:00:00 | | 2016-03-29 | 1,300 | 1.20 | 1.20 | 1.19 | 1.20 | 00:00:00 | | 2016-03-30 | 100 | 1.17 | 1.18 | 1.17 | 1.18 | 00:00:00 | | 2016-03-31 | 700 | 1.18 | 1.30 | 1.18 | 1.30 | 00:00:00 | | 2016-04-01 | 100 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2016-04-04 | 35,100 | 1.30 | 1.38 | 1.23 | 1.35 | 00:00:00 | | 2016-04-05 | 11,800 | 1.25 | 1.35 | 1.25 | 1.25 | 00:00:00 | | 2016-04-06 | 17,200 | 1.30 | 1.35 | 1.24 | 1.24 | 00:00:00 | | 2016-04-07 | 3,500 | 1.23 | 1.25 | 1.23 | 1.23 | 00:00:00 | | 2016-04-08 | 5,600 | 1.25 | 1.30 | 1.25 | 1.30 | 00:00:00 | | 2016-04-11 | 16,000 | 1.23 | 1.28 | 1.21 | 1.23 | 00:00:00 | | 2016-04-12 | 2,000 | 1.23 | 1.27 | 1.23 | 1.27 | 00:00:00 | | 2016-04-13 | 4,900 | 1.20 | 1.30 | 1.20 | 1.24 | 00:00:00 | | 2016-04-14 | 8,300 | 1.23 | 1.23 | 1.20 | 1.22 | 00:00:00 | | 2016-04-15 | 5,200 | 1.22 | 1.29 | 1.22 | 1.23 | 00:00:00 | | 2016-04-18 | 30,300 | 1.23 | 1.23 | 1.20 | 1.23 | 00:00:00 | | 2016-04-19 | 11,800 | 1.21 | 1.24 | 1.15 | 1.15 | 00:00:00 | | 2016-04-20 | 6,100 | 1.15 | 1.15 | 1.12 | 1.12 | 00:00:00 | | 2016-04-21 | 7,200 | 1.17 | 1.21 | 1.14 | 1.15 | 00:00:00 | | 2016-04-22 | 1,100 | 1.15 | 1.16 | 1.15 | 1.16 | 00:00:00 | | 2016-04-25 | 2,800 | 1.15 | 1.25 | 1.15 | 1.25 | 00:00:00 | | 2016-04-26 | 24,300 | 1.19 | 1.24 | 1.15 | 1.17 | 00:00:00 | | 2016-04-27 | 32,000 | 1.20 | 1.20 | 1.15 | 1.15 | 00:00:00 | | 2016-04-28 | 10,800 | 1.16 | 1.18 | 1.15 | 1.16 | 00:00:00 | | 2016-04-29 | 13,400 | 1.20 | 1.20 | 1.17 | 1.20 | 00:00:00 | | 2016-05-02 | 10,900 | 1.15 | 1.19 | 1.13 | 1.19 | 00:00:00 | | 2016-05-03 | 100 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2016-05-04 | 9,600 | 1.12 | 1.17 | 1.11 | 1.12 | 00:00:00 | | 2016-05-05 | 2,600 | 1.11 | 1.15 | 1.10 | 1.13 | 00:00:00 | | 2016-05-06 | 3,700 | 1.02 | 1.17 | 1.02 | 1.17 | 00:00:00 | | 2016-05-09 | 18,100 | 1.17 | 1.20 | 1.06 | 1.06 | 00:00:00 | | 2016-05-10 | 20,400 | 1.08 | 1.18 | 1.08 | 1.13 | 00:00:00 | | 2016-05-11 | 52,400 | 1.19 | 1.20 | 1.12 | 1.14 | 00:00:00 | | 2016-05-12 | 23,600 | 1.14 | 1.15 | 1.10 | 1.14 | 00:00:00 | | 2016-05-13 | 36,700 | 1.15 | 1.15 | 1.11 | 1.15 | 00:00:00 | | 2016-05-16 | 28,900 | 1.15 | 1.15 | 1.05 | 1.05 | 00:00:00 | | 2016-05-17 | 2,800 | 1.05 | 1.07 | 1.05 | 1.05 | 00:00:00 | | 2016-05-18 | 31,900 | 1.07 | 1.07 | 1.00 | 1.00 | 00:00:00 | | 2016-05-19 | 2,000 | 1.00 | 1.08 | 1.00 | 1.08 | 00:00:00 | | 2016-05-20 | 1,100 | 1.01 | 1.03 | 1.01 | 1.03 | 00:00:00 | | 2016-05-23 | 3,400 | 1.01 | 1.01 | 1.00 | 1.01 | 00:00:00 | | 2016-05-24 | 2,100 | 1.00 | 1.03 | 0.96 | 1.03 | 00:00:00 | | 2016-05-25 | 6,300 | 0.98 | 1.04 | 0.96 | 1.04 | 00:00:00 | | 2016-05-26 | 100 | 1.04 | 1.05 | 1.04 | 1.04 | 00:00:00 | | 2016-05-27 | 1,500 | 1.05 | 1.07 | 1.04 | 1.07 | 00:00:00 | | 2016-05-30 | 400 | 1.04 | 1.07 | 1.04 | 1.07 | 00:00:00 | | 2016-05-31 | 27,100 | 1.04 | 1.04 | 0.95 | 1.00 | 00:00:00 | | 2016-06-01 | 2,800 | 0.95 | 1.01 | 0.95 | 0.95 | 00:00:00 | | 2016-06-02 | 2,100 | 0.95 | 0.97 | 0.95 | 0.97 | 00:00:00 | | 2016-06-03 | 11,000 | 1.02 | 1.02 | 0.92 | 0.92 | 00:00:00 | | 2016-06-06 | 300 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2016-06-07 | 400 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2016-06-08 | 5,300 | 0.92 | 0.95 | 0.87 | 0.90 | 00:00:00 | | 2016-06-09 | 6,600 | 0.90 | 0.90 | 0.87 | 0.87 | 00:00:00 | | 2016-06-10 | 0 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | | 2016-06-13 | 3,600 | 0.87 | 0.88 | 0.87 | 0.88 | 00:00:00 | | 2016-06-14 | 10,600 | 0.79 | 0.94 | 0.79 | 0.94 | 00:00:00 | | 2016-06-15 | 9,600 | 0.92 | 0.94 | 0.85 | 0.94 | 00:00:00 | | 2016-06-16 | 5,100 | 0.90 | 0.94 | 0.90 | 0.91 | 00:00:00 | | 2016-06-17 | 0 | 0.90 | 0.91 | 0.90 | 0.91 | 00:00:00 | | 2016-06-20 | 0 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2016-06-21 | 1,000 | 0.90 | 0.92 | 0.90 | 0.90 | 00:00:00 | | 2016-06-22 | 0 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2016-06-23 | 1,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2016-06-24 | 1,200 | 0.86 | 0.87 | 0.86 | 0.87 | 00:00:00 | | 2016-06-27 | 3,700 | 0.90 | 0.90 | 0.87 | 0.89 | 00:00:00 | | 2016-06-28 | 3,400 | 0.87 | 0.92 | 0.87 | 0.90 | 00:00:00 | | 2016-06-29 | 1,900 | 0.90 | 0.95 | 0.90 | 0.92 | 00:00:00 | | 2016-06-30 | 200 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2016-07-01 | 1,900 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2016-07-04 | 400 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2016-07-05 | 800 | 0.92 | 0.92 | 0.90 | 0.90 | 00:00:00 | | 2016-07-06 | 4,100 | 0.95 | 0.95 | 0.90 | 0.95 | 00:00:00 | | 2016-07-07 | 200 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2016-07-08 | 3,600 | 0.95 | 0.96 | 0.92 | 0.92 | 00:00:00 | | 2016-07-11 | 700 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2016-07-12 | 3,500 | 0.92 | 0.96 | 0.92 | 0.92 | 00:00:00 | | 2016-07-13 | 2,600 | 0.91 | 0.98 | 0.91 | 0.96 | 00:00:00 | | 2016-07-14 | 1,400 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2016-07-15 | 1,900 | 0.95 | 0.96 | 0.95 | 0.96 | 00:00:00 | | 2016-07-18 | 400 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2016-07-19 | 1,300 | 0.92 | 0.93 | 0.92 | 0.92 | 00:00:00 | | 2016-07-20 | 5,700 | 0.97 | 0.97 | 0.93 | 0.93 | 00:00:00 | | 2016-07-21 | 0 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | | 2016-07-22 | 800 | 0.93 | 0.94 | 0.93 | 0.94 | 00:00:00 | | 2016-07-25 | 2,500 | 0.94 | 0.96 | 0.94 | 0.96 | 00:00:00 | | 2016-07-26 | 200 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2016-07-27 | 0 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2016-07-28 | 9,000 | 0.96 | 0.96 | 0.95 | 0.95 | 00:00:00 | | 2016-07-29 | 1,100 | 1.00 | 1.00 | 0.93 | 0.93 | 00:00:00 | | 2016-08-01 | 0 | 0.94 | 0.94 | 0.93 | 0.93 | 00:00:00 | | 2016-08-02 | 4,700 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2016-08-03 | 100 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2016-08-04 | 1,600 | 0.92 | 1.00 | 0.92 | 0.94 | 00:00:00 | | 2016-08-05 | 0 | 0.92 | 0.94 | 0.92 | 0.94 | 00:00:00 | | 2016-08-08 | 100 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2016-08-09 | 100 | 0.94 | 0.95 | 0.94 | 0.95 | 00:00:00 | | 2016-08-10 | 2,100 | 0.95 | 0.96 | 0.95 | 0.96 | 00:00:00 | | 2016-08-11 | 0 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2016-08-12 | 900 | 0.95 | 1.02 | 0.95 | 1.02 | 00:00:00 | | 2016-08-15 | 0 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2016-08-16 | 1,100 | 0.95 | 1.02 | 0.95 | 0.96 | 00:00:00 | | 2016-08-17 | 7,600 | 0.96 | 0.99 | 0.95 | 0.95 | 00:00:00 | | 2016-08-18 | 900 | 0.95 | 1.01 | 0.95 | 1.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
