|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-08-18 | 900 | 0.95 | 1.01 | 0.95 | 1.00 | 00:00:00 | | 2016-08-19 | 100 | 0.95 | 0.96 | 0.95 | 0.96 | 00:00:00 | | 2016-08-22 | 6,500 | 1.01 | 1.01 | 0.95 | 0.95 | 00:00:00 | | 2016-08-23 | 100 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2016-08-24 | 700 | 0.95 | 1.00 | 0.95 | 0.96 | 00:00:00 | | 2016-08-25 | 5,200 | 0.95 | 1.00 | 0.95 | 0.96 | 00:00:00 | | 2016-08-26 | 600 | 0.96 | 1.01 | 0.96 | 1.01 | 00:00:00 | | 2016-08-29 | 1,800 | 1.01 | 1.01 | 0.96 | 0.96 | 00:00:00 | | 2016-08-30 | 300 | 1.01 | 1.01 | 0.96 | 0.96 | 00:00:00 | | 2016-08-31 | 100 | 0.96 | 0.99 | 0.96 | 0.99 | 00:00:00 | | 2016-09-01 | 300 | 0.96 | 1.01 | 0.96 | 1.01 | 00:00:00 | | 2016-09-02 | 100 | 0.95 | 0.96 | 0.95 | 0.96 | 00:00:00 | | 2016-09-05 | 2,500 | 0.97 | 0.97 | 0.95 | 0.95 | 00:00:00 | | 2016-09-06 | 3,700 | 0.95 | 0.96 | 0.95 | 0.96 | 00:00:00 | | 2016-09-07 | 0 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2016-09-08 | 2,700 | 0.96 | 1.00 | 0.96 | 0.96 | 00:00:00 | | 2016-09-09 | 10,000 | 0.96 | 0.96 | 0.93 | 0.93 | 00:00:00 | | 2016-09-12 | 5,900 | 0.94 | 0.99 | 0.91 | 0.93 | 00:00:00 | | 2016-09-13 | 2,900 | 0.93 | 1.00 | 0.92 | 0.95 | 00:00:00 | | 2016-09-14 | 300 | 0.92 | 0.95 | 0.92 | 0.93 | 00:00:00 | | 2016-09-15 | 3,300 | 0.95 | 1.00 | 0.92 | 1.00 | 00:00:00 | | 2016-09-16 | 4,600 | 0.91 | 0.94 | 0.91 | 0.93 | 00:00:00 | | 2016-09-19 | 2,800 | 0.92 | 0.95 | 0.92 | 0.95 | 00:00:00 | | 2016-09-20 | 100 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2016-09-21 | 5,600 | 0.96 | 0.96 | 0.95 | 0.95 | 00:00:00 | | 2016-09-22 | 10,500 | 0.98 | 0.99 | 0.95 | 0.95 | 00:00:00 | | 2016-09-23 | 4,300 | 0.93 | 0.93 | 0.91 | 0.92 | 00:00:00 | | 2016-09-26 | 3,400 | 0.92 | 0.95 | 0.92 | 0.94 | 00:00:00 | | 2016-09-27 | 0 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2016-09-28 | 200 | 0.93 | 0.94 | 0.93 | 0.94 | 00:00:00 | | 2016-09-29 | 100 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2016-09-30 | 3,600 | 0.92 | 0.93 | 0.92 | 0.93 | 00:00:00 | | 2016-10-03 | 300 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | | 2016-10-04 | 700 | 0.93 | 0.95 | 0.93 | 0.95 | 00:00:00 | | 2016-10-05 | 0 | 0.98 | 0.98 | 0.93 | 0.93 | 00:00:00 | | 2016-10-06 | 200 | 0.92 | 0.92 | 0.91 | 0.91 | 00:00:00 | | 2016-10-07 | 0 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2016-10-10 | 1,200 | 0.98 | 0.98 | 0.91 | 0.91 | 00:00:00 | | 2016-10-11 | 400 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2016-10-12 | 1,500 | 0.91 | 0.97 | 0.91 | 0.92 | 00:00:00 | | 2016-10-13 | 1,000 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2016-10-14 | 400 | 0.92 | 0.93 | 0.92 | 0.93 | 00:00:00 | | 2016-10-17 | 4,300 | 0.95 | 0.95 | 0.92 | 0.92 | 00:00:00 | | 2016-10-18 | 3,300 | 0.92 | 0.95 | 0.92 | 0.93 | 00:00:00 | | 2016-10-19 | 500 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2016-10-20 | 100 | 0.92 | 0.95 | 0.92 | 0.92 | 00:00:00 | | 2016-10-21 | 3,200 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2016-10-24 | 100 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2016-10-25 | 3,100 | 0.92 | 0.95 | 0.92 | 0.95 | 00:00:00 | | 2016-10-26 | 1,500 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2016-10-27 | 3,400 | 0.92 | 0.94 | 0.92 | 0.93 | 00:00:00 | | 2016-10-28 | 600 | 0.92 | 0.94 | 0.92 | 0.92 | 00:00:00 | | 2016-10-31 | 13,900 | 0.92 | 1.00 | 0.92 | 0.94 | 00:00:00 | | 2016-11-01 | 0 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2016-11-02 | 0 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2016-11-03 | 6,200 | 0.99 | 1.02 | 0.95 | 1.00 | 00:00:00 | | 2016-11-04 | 2,300 | 0.96 | 0.97 | 0.96 | 0.97 | 00:00:00 | | 2016-11-07 | 1,300 | 0.97 | 0.97 | 0.93 | 0.93 | 00:00:00 | | 2016-11-08 | 2,500 | 0.93 | 0.95 | 0.93 | 0.95 | 00:00:00 | | 2016-11-09 | 1,100 | 0.92 | 0.95 | 0.92 | 0.92 | 00:00:00 | | 2016-11-10 | 4,100 | 0.93 | 0.98 | 0.93 | 0.98 | 00:00:00 | | 2016-11-11 | 1,000 | 0.93 | 0.94 | 0.93 | 0.94 | 00:00:00 | | 2016-11-14 | 500 | 0.93 | 0.94 | 0.93 | 0.94 | 00:00:00 | | 2016-11-15 | 2,800 | 0.98 | 0.98 | 0.93 | 0.94 | 00:00:00 | | 2016-11-16 | 300 | 0.93 | 0.94 | 0.93 | 0.94 | 00:00:00 | | 2016-11-17 | 2,700 | 0.93 | 0.96 | 0.93 | 0.94 | 00:00:00 | | 2016-11-18 | 2,500 | 0.93 | 0.97 | 0.93 | 0.95 | 00:00:00 | | 2016-11-21 | 13,000 | 0.93 | 1.00 | 0.93 | 1.00 | 00:00:00 | | 2016-11-22 | 4,500 | 1.00 | 1.03 | 0.97 | 1.00 | 00:00:00 | | 2016-11-23 | 200 | 1.03 | 1.03 | 0.95 | 0.95 | 00:00:00 | | 2016-11-24 | 0 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2016-11-25 | 2,400 | 0.99 | 1.03 | 0.95 | 1.03 | 00:00:00 | | 2016-11-28 | 1,500 | 0.95 | 0.98 | 0.95 | 0.98 | 00:00:00 | | 2016-11-29 | 400 | 0.98 | 0.98 | 0.95 | 0.96 | 00:00:00 | | 2016-11-30 | 100 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2016-12-01 | 0 | 0.97 | 0.97 | 0.97 | 0.97 | 00:00:00 | | 2016-12-02 | 4,000 | 0.99 | 0.99 | 0.97 | 0.98 | 00:00:00 | | 2016-12-05 | 2,100 | 0.97 | 0.97 | 0.93 | 0.97 | 00:00:00 | | 2016-12-06 | 11,300 | 0.94 | 1.02 | 0.94 | 1.02 | 00:00:00 | | 2016-12-07 | 700 | 1.02 | 1.02 | 0.94 | 0.95 | 00:00:00 | | 2016-12-08 | 11,400 | 0.93 | 1.03 | 0.93 | 0.97 | 00:00:00 | | 2016-12-09 | 8,700 | 0.97 | 1.02 | 0.97 | 0.98 | 00:00:00 | | 2016-12-12 | 2,000 | 1.02 | 1.02 | 0.97 | 1.01 | 00:00:00 | | 2016-12-13 | 2,100 | 0.97 | 1.01 | 0.95 | 1.01 | 00:00:00 | | 2016-12-14 | 8,100 | 0.96 | 1.03 | 0.96 | 0.96 | 00:00:00 | | 2016-12-15 | 5,500 | 1.03 | 1.03 | 0.97 | 0.97 | 00:00:00 | | 2016-12-16 | 100 | 0.95 | 0.96 | 0.95 | 0.96 | 00:00:00 | | 2016-12-19 | 900 | 0.97 | 1.02 | 0.97 | 0.98 | 00:00:00 | | 2016-12-20 | 300 | 0.97 | 0.98 | 0.97 | 0.98 | 00:00:00 | | 2016-12-21 | 100 | 0.96 | 0.97 | 0.96 | 0.97 | 00:00:00 | | 2016-12-22 | 700 | 0.97 | 0.98 | 0.97 | 0.98 | 00:00:00 | | 2016-12-23 | 200 | 0.97 | 0.97 | 0.97 | 0.97 | 00:00:00 | | 2016-12-26 | 0 | 0.97 | 0.97 | 0.97 | 0.97 | 00:00:00 | | 2016-12-27 | 5,300 | 0.95 | 1.03 | 0.95 | 0.98 | 00:00:00 | | 2016-12-28 | 6,600 | 0.98 | 0.98 | 0.98 | 0.98 | 00:00:00 | | 2016-12-29 | 300 | 0.97 | 0.99 | 0.97 | 0.99 | 00:00:00 | | 2016-12-30 | 2,500 | 0.96 | 0.99 | 0.96 | 0.98 | 00:00:00 | | 2017-01-02 | 5,400 | 0.99 | 0.99 | 0.97 | 0.97 | 00:00:00 | | 2017-01-03 | 4,800 | 0.98 | 0.99 | 0.97 | 0.97 | 00:00:00 | | 2017-01-04 | 2,600 | 0.97 | 1.03 | 0.97 | 1.03 | 00:00:00 | | 2017-01-05 | 15,300 | 1.02 | 1.06 | 0.98 | 1.06 | 00:00:00 | | 2017-01-06 | 27,000 | 0.99 | 1.05 | 0.99 | 1.05 | 00:00:00 | | 2017-01-09 | 14,800 | 1.00 | 1.07 | 1.00 | 1.07 | 00:00:00 | | 2017-01-10 | 39,500 | 1.07 | 1.29 | 1.07 | 1.16 | 00:00:00 | | 2017-01-11 | 1,100 | 1.07 | 1.20 | 1.07 | 1.20 | 00:00:00 | | 2017-01-12 | 29,900 | 1.20 | 1.22 | 1.10 | 1.18 | 00:00:00 | | 2017-01-13 | 400 | 1.18 | 1.18 | 1.10 | 1.12 | 00:00:00 | | 2017-01-16 | 500 | 1.11 | 1.15 | 1.10 | 1.15 | 00:00:00 | | 2017-01-17 | 15,000 | 1.10 | 1.20 | 1.10 | 1.19 | 00:00:00 | | 2017-01-18 | 2,600 | 1.19 | 1.20 | 1.16 | 1.20 | 00:00:00 | | 2017-01-19 | 1,600 | 1.15 | 1.20 | 1.15 | 1.20 | 00:00:00 | | 2017-01-20 | 7,700 | 1.18 | 1.19 | 1.10 | 1.18 | 00:00:00 | | 2017-01-23 | 2,800 | 1.20 | 1.20 | 1.19 | 1.19 | 00:00:00 | | 2017-01-24 | 5,100 | 1.18 | 1.19 | 1.11 | 1.19 | 00:00:00 | | 2017-01-25 | 100 | 1.14 | 1.16 | 1.14 | 1.16 | 00:00:00 | | 2017-01-26 | 11,600 | 1.14 | 1.16 | 1.12 | 1.13 | 00:00:00 | | 2017-01-27 | 27,700 | 1.13 | 1.15 | 1.07 | 1.10 | 00:00:00 | | 2017-01-30 | 15,500 | 1.07 | 1.10 | 1.07 | 1.08 | 00:00:00 | | 2017-01-31 | 24,600 | 1.08 | 1.08 | 1.04 | 1.04 | 00:00:00 | | 2017-02-01 | 1,900 | 1.03 | 1.10 | 1.03 | 1.05 | 00:00:00 | | 2017-02-02 | 2,800 | 1.05 | 1.10 | 1.05 | 1.05 | 00:00:00 | | | << < 21 22 23 24 25 > >> |
|
