|
 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 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-02-02 | 2,800 | 1.05 | 1.10 | 1.05 | 1.05 | 00:00:00 | | 2017-02-03 | 400 | 1.10 | 1.10 | 1.05 | 1.05 | 00:00:00 | | 2017-02-06 | 100 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2017-02-07 | 900 | 1.06 | 1.06 | 1.03 | 1.03 | 00:00:00 | | 2017-02-08 | 700 | 1.03 | 1.03 | 1.02 | 1.03 | 00:00:00 | | 2017-02-09 | 600 | 1.03 | 1.09 | 1.03 | 1.03 | 00:00:00 | | 2017-02-10 | 16,300 | 1.05 | 1.10 | 1.03 | 1.10 | 00:00:00 | | 2017-02-13 | 800 | 1.10 | 1.10 | 1.08 | 1.08 | 00:00:00 | | 2017-02-14 | 2,300 | 1.04 | 1.13 | 1.04 | 1.05 | 00:00:00 | | 2017-02-15 | 200 | 1.05 | 1.08 | 1.05 | 1.08 | 00:00:00 | | 2017-02-16 | 200 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2017-02-17 | 300 | 1.05 | 1.09 | 1.05 | 1.09 | 00:00:00 | | 2017-02-20 | 900 | 1.05 | 1.06 | 1.05 | 1.06 | 00:00:00 | | 2017-02-21 | 2,200 | 1.05 | 1.10 | 1.05 | 1.07 | 00:00:00 | | 2017-02-22 | 200 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2017-02-23 | 2,000 | 1.05 | 1.10 | 1.05 | 1.10 | 00:00:00 | | 2017-02-24 | 500 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2017-02-27 | 500 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2017-02-28 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2017-03-01 | 200 | 1.05 | 1.10 | 1.05 | 1.05 | 00:00:00 | | 2017-03-02 | 100 | 1.10 | 1.10 | 1.05 | 1.05 | 00:00:00 | | 2017-03-03 | 7,900 | 1.05 | 1.12 | 1.05 | 1.10 | 00:00:00 | | 2017-03-06 | 2,400 | 1.15 | 1.15 | 1.05 | 1.14 | 00:00:00 | | 2017-03-07 | 3,500 | 1.05 | 1.13 | 1.05 | 1.13 | 00:00:00 | | 2017-03-08 | 12,000 | 1.07 | 1.13 | 1.07 | 1.13 | 00:00:00 | | 2017-03-09 | 7,800 | 1.10 | 1.10 | 1.05 | 1.07 | 00:00:00 | | 2017-03-10 | 106,200 | 1.05 | 1.06 | 1.05 | 1.05 | 00:00:00 | | 2017-03-13 | 400 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2017-03-14 | 500 | 1.05 | 1.10 | 1.05 | 1.05 | 00:00:00 | | 2017-03-15 | 500 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2017-03-16 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2017-03-17 | 100 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2017-03-20 | 3,500 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2017-03-21 | 1,500 | 1.05 | 1.06 | 1.05 | 1.05 | 00:00:00 | | 2017-03-22 | 3,000 | 1.05 | 1.06 | 1.05 | 1.05 | 00:00:00 | | 2017-03-23 | 400 | 1.05 | 1.06 | 1.05 | 1.05 | 00:00:00 | | 2017-03-24 | 8,100 | 1.05 | 1.07 | 1.05 | 1.05 | 00:00:00 | | 2017-03-27 | 7,500 | 1.05 | 1.06 | 1.05 | 1.06 | 00:00:00 | | 2017-03-28 | 400 | 1.07 | 1.07 | 1.06 | 1.06 | 00:00:00 | | 2017-03-29 | 1,100 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2017-03-30 | 400 | 1.06 | 1.07 | 1.05 | 1.07 | 00:00:00 | | 2017-03-31 | 500 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2017-04-03 | 3,200 | 1.00 | 1.05 | 1.00 | 1.01 | 00:00:00 | | 2017-04-04 | 6,700 | 1.01 | 1.05 | 1.01 | 1.02 | 00:00:00 | | 2017-04-05 | 1,700 | 1.01 | 1.05 | 1.01 | 1.02 | 00:00:00 | | 2017-04-06 | 300 | 1.01 | 1.05 | 1.01 | 1.05 | 00:00:00 | | 2017-04-07 | 1,500 | 1.02 | 1.05 | 1.02 | 1.05 | 00:00:00 | | 2017-04-10 | 300 | 1.01 | 1.02 | 1.01 | 1.02 | 00:00:00 | | 2017-04-11 | 200 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2017-04-12 | 1,800 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2017-04-13 | 700 | 1.02 | 1.07 | 1.02 | 1.07 | 00:00:00 | | 2017-04-14 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2017-04-17 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2017-04-18 | 3,700 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2017-04-19 | 600 | 1.05 | 1.05 | 1.02 | 1.02 | 00:00:00 | | 2017-04-20 | 0 | 1.05 | 1.05 | 1.03 | 1.03 | 00:00:00 | | 2017-04-21 | 2,000 | 1.03 | 1.05 | 1.03 | 1.05 | 00:00:00 | | 2017-04-24 | 17,900 | 1.10 | 1.10 | 1.03 | 1.05 | 00:00:00 | | 2017-04-25 | 1,800 | 1.02 | 1.06 | 1.02 | 1.06 | 00:00:00 | | 2017-04-26 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2017-04-27 | 6,200 | 1.10 | 1.10 | 1.05 | 1.05 | 00:00:00 | | 2017-04-28 | 2,100 | 1.05 | 1.06 | 1.05 | 1.06 | 00:00:00 | | 2017-05-01 | 0 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2017-05-02 | 1,700 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2017-05-03 | 400 | 1.02 | 1.04 | 1.02 | 1.04 | 00:00:00 | | 2017-05-04 | 2,400 | 1.07 | 1.07 | 1.04 | 1.04 | 00:00:00 | | 2017-05-05 | 1,700 | 1.04 | 1.07 | 1.04 | 1.07 | 00:00:00 | | 2017-05-08 | 30,200 | 1.07 | 1.15 | 1.05 | 1.05 | 00:00:00 | | 2017-05-09 | 8,600 | 1.10 | 1.10 | 1.05 | 1.07 | 00:00:00 | | 2017-05-10 | 1,600 | 1.06 | 1.10 | 1.06 | 1.07 | 00:00:00 | | 2017-05-11 | 300 | 1.06 | 1.09 | 1.06 | 1.06 | 00:00:00 | | 2017-05-12 | 34,000 | 1.10 | 1.10 | 1.06 | 1.10 | 00:00:00 | | 2017-05-15 | 38,300 | 1.06 | 1.06 | 1.05 | 1.05 | 00:00:00 | | 2017-05-16 | 3,960 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2017-05-17 | 2,203 | 1.06 | 1.08 | 1.06 | 1.06 | 00:00:00 | | 2017-05-18 | 9,326 | 1.05 | 1.05 | 1.03 | 1.05 | 00:00:00 | | 2017-05-19 | 52,757 | 1.03 | 1.07 | 1.03 | 1.06 | 00:00:00 | | 2017-05-22 | 719 | 1.03 | 1.04 | 1.03 | 1.04 | 00:00:00 | | 2017-05-23 | 3,392 | 1.03 | 1.07 | 1.03 | 1.03 | 00:00:00 | | 2017-05-24 | 334 | 1.00 | 1.06 | 1.00 | 1.04 | 00:00:00 | | 2017-05-25 | 300 | 1.04 | 1.07 | 1.04 | 1.04 | 00:00:00 | | 2017-05-26 | 6,695 | 1.04 | 1.05 | 1.04 | 1.04 | 00:00:00 | | 2017-05-29 | 13,261 | 1.01 | 1.07 | 1.01 | 1.02 | 00:00:00 | | 2017-05-30 | 150 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2017-05-31 | 11,219 | 1.05 | 1.05 | 1.03 | 1.04 | 00:00:00 | | 2017-06-01 | 1,026 | 1.03 | 1.06 | 1.03 | 1.06 | 00:00:00 | | 2017-06-02 | 7,034 | 1.01 | 1.07 | 1.01 | 1.04 | 00:00:00 | | 2017-06-05 | 9,976 | 1.05 | 1.07 | 1.03 | 1.05 | 00:00:00 | | 2017-06-06 | 3,312 | 1.04 | 1.04 | 1.00 | 1.02 | 00:00:00 | | 2017-06-07 | 27,252 | 1.01 | 1.07 | 1.01 | 1.05 | 00:00:00 | | 2017-06-08 | 13,034 | 1.06 | 1.07 | 1.05 | 1.05 | 00:00:00 | | 2017-06-09 | 9,099 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2017-06-12 | 1,637 | 1.03 | 1.03 | 1.03 | 1.03 | 00:00:00 | | 2017-06-13 | 440 | 1.03 | 1.03 | 1.03 | 1.03 | 00:00:00 | | 2017-06-14 | 1,140 | 1.03 | 1.06 | 1.03 | 1.03 | 00:00:00 | | 2017-06-15 | 0 | 1.03 | 1.03 | 1.03 | 1.03 | 00:00:00 | | 2017-06-16 | 154 | 1.03 | 1.03 | 1.03 | 1.03 | 00:00:00 | | 2017-06-19 | 24,776 | 1.03 | 1.05 | 1.03 | 1.05 | 00:00:00 | | 2017-06-20 | 3,909 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2017-06-21 | 1,334 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2017-06-22 | 385 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2017-06-23 | 405 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2017-06-26 | 155 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2017-06-27 | 540 | 1.02 | 1.04 | 1.02 | 1.02 | 00:00:00 | | 2017-06-28 | 185 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2017-06-29 | 180 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2017-06-30 | 180 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2017-07-03 | 700 | 1.05 | 1.05 | 1.04 | 1.04 | 00:00:00 | | 2017-07-04 | 410 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2017-07-05 | 1,370 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2017-07-06 | 1,295 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2017-07-07 | 3,040 | 1.04 | 1.07 | 1.04 | 1.04 | 00:00:00 | | 2017-07-10 | 3,320 | 1.04 | 1.06 | 1.04 | 1.06 | 00:00:00 | | 2017-07-11 | 44,602 | 1.04 | 1.10 | 1.04 | 1.10 | 00:00:00 | | 2017-07-12 | 9,234 | 1.14 | 1.15 | 1.10 | 1.10 | 00:00:00 | | 2017-07-13 | 17,531 | 1.10 | 1.14 | 1.07 | 1.14 | 00:00:00 | | 2017-07-14 | 2,500 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2017-07-17 | 410 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2017-07-18 | 26,140 | 1.12 | 1.16 | 1.12 | 1.12 | 00:00:00 | | 2017-07-19 | 25,753 | 1.09 | 1.16 | 1.09 | 1.12 | 00:00:00 | | 2017-07-20 | 8,293 | 1.15 | 1.16 | 1.12 | 1.15 | 00:00:00 | | | << < 21 22 23 24 25 > >> |
|
