|
 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 | | 2017-07-20 | 8,293 | 1.15 | 1.16 | 1.12 | 1.15 | 00:00:00 | | 2017-07-21 | 1,640 | 1.10 | 1.12 | 1.10 | 1.12 | 00:00:00 | | 2017-07-24 | 9,926 | 1.07 | 1.12 | 1.07 | 1.12 | 00:00:00 | | 2017-07-25 | 4,468 | 1.14 | 1.16 | 1.08 | 1.08 | 00:00:00 | | 2017-07-26 | 50 | 1.09 | 1.15 | 1.09 | 1.15 | 00:00:00 | | 2017-07-27 | 560 | 1.09 | 1.09 | 1.09 | 1.09 | 00:00:00 | | 2017-07-28 | 6,162 | 1.15 | 1.16 | 1.09 | 1.09 | 00:00:00 | | 2017-07-31 | 1,429 | 1.07 | 1.08 | 1.07 | 1.08 | 00:00:00 | | 2017-08-01 | 13,359 | 1.08 | 1.17 | 1.08 | 1.08 | 00:00:00 | | 2017-08-02 | 8,975 | 1.07 | 1.15 | 1.07 | 1.12 | 00:00:00 | | 2017-08-03 | 12,780 | 1.12 | 1.16 | 1.12 | 1.13 | 00:00:00 | | 2017-08-04 | 179 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2017-08-07 | 1,639 | 1.09 | 1.16 | 1.09 | 1.16 | 00:00:00 | | 2017-08-08 | 10,219 | 1.09 | 1.17 | 1.09 | 1.17 | 00:00:00 | | 2017-08-09 | 1,034 | 1.12 | 1.19 | 1.12 | 1.14 | 00:00:00 | | 2017-08-10 | 2,355 | 1.12 | 1.19 | 1.12 | 1.15 | 00:00:00 | | 2017-08-11 | 63,087 | 1.13 | 1.35 | 1.13 | 1.35 | 00:00:00 | | 2017-08-14 | 5,770 | 1.16 | 1.20 | 1.16 | 1.17 | 00:00:00 | | 2017-08-15 | 104 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2017-08-16 | 75,299 | 1.12 | 1.39 | 1.12 | 1.39 | 00:00:00 | | 2017-08-17 | 41,939 | 1.30 | 1.48 | 1.30 | 1.33 | 00:00:00 | | 2017-08-18 | 15,641 | 1.35 | 1.35 | 1.22 | 1.28 | 00:00:00 | | 2017-08-21 | 5,390 | 1.30 | 1.34 | 1.24 | 1.28 | 00:00:00 | | 2017-08-22 | 6,810 | 1.25 | 1.32 | 1.25 | 1.30 | 00:00:00 | | 2017-08-23 | 1,243 | 1.28 | 1.31 | 1.26 | 1.31 | 00:00:00 | | 2017-08-24 | 4,041 | 1.30 | 1.30 | 1.25 | 1.26 | 00:00:00 | | 2017-08-25 | 0 | 1.26 | 1.26 | 1.26 | 1.26 | 00:00:00 | | 2017-08-28 | 694 | 1.22 | 1.30 | 1.22 | 1.30 | 00:00:00 | | 2017-08-29 | 1,194 | 1.21 | 1.24 | 1.21 | 1.24 | 00:00:00 | | 2017-08-30 | 2,960 | 1.21 | 1.25 | 1.21 | 1.21 | 00:00:00 | | 2017-08-31 | 660 | 1.21 | 1.21 | 1.21 | 1.21 | 00:00:00 | | 2017-09-01 | 2,582 | 1.21 | 1.25 | 1.21 | 1.22 | 00:00:00 | | 2017-09-04 | 3,236 | 1.18 | 1.25 | 1.18 | 1.25 | 00:00:00 | | 2017-09-05 | 16,163 | 1.26 | 1.33 | 1.26 | 1.30 | 00:00:00 | | 2017-09-06 | 1,686 | 1.22 | 1.24 | 1.22 | 1.24 | 00:00:00 | | 2017-09-07 | 4,719 | 1.25 | 1.32 | 1.25 | 1.32 | 00:00:00 | | 2017-09-08 | 15,478 | 1.34 | 1.46 | 1.34 | 1.34 | 00:00:00 | | 2017-09-11 | 6,749 | 1.44 | 1.44 | 1.33 | 1.40 | 00:00:00 | | 2017-09-12 | 110 | 1.27 | 1.40 | 1.27 | 1.40 | 00:00:00 | | 2017-09-13 | 8,266 | 1.38 | 1.40 | 1.25 | 1.27 | 00:00:00 | | 2017-09-14 | 53,359 | 1.28 | 1.50 | 1.28 | 1.33 | 00:00:00 | | 2017-09-15 | 1,430 | 1.31 | 1.37 | 1.31 | 1.37 | 00:00:00 | | 2017-09-18 | 35,243 | 1.32 | 1.37 | 1.31 | 1.37 | 00:00:00 | | 2017-09-19 | 3,870 | 1.32 | 1.40 | 1.32 | 1.37 | 00:00:00 | | 2017-09-20 | 4,388 | 1.37 | 1.46 | 1.37 | 1.37 | 00:00:00 | | 2017-09-21 | 43,067 | 1.38 | 1.56 | 1.38 | 1.50 | 00:00:00 | | 2017-09-22 | 4,294 | 1.40 | 1.50 | 1.38 | 1.42 | 00:00:00 | | 2017-09-25 | 17,780 | 1.42 | 1.52 | 1.42 | 1.46 | 00:00:00 | | 2017-09-26 | 926 | 1.43 | 1.50 | 1.43 | 1.50 | 00:00:00 | | 2017-09-27 | 15,080 | 1.45 | 1.52 | 1.45 | 1.46 | 00:00:00 | | 2017-09-28 | 4,870 | 1.46 | 1.46 | 1.39 | 1.41 | 00:00:00 | | 2017-09-29 | 3,841 | 1.44 | 1.44 | 1.40 | 1.41 | 00:00:00 | | 2017-10-02 | 50,429 | 1.40 | 1.56 | 1.40 | 1.56 | 00:00:00 | | 2017-10-03 | 22,304 | 1.64 | 1.70 | 1.57 | 1.61 | 00:00:00 | | 2017-10-04 | 1,255 | 1.61 | 1.66 | 1.61 | 1.62 | 00:00:00 | | 2017-10-05 | 1,935 | 1.57 | 1.62 | 1.57 | 1.60 | 00:00:00 | | 2017-10-06 | 7,387 | 1.60 | 1.60 | 1.52 | 1.58 | 00:00:00 | | 2017-10-09 | 275 | 1.58 | 1.60 | 1.58 | 1.60 | 00:00:00 | | 2017-10-10 | 560 | 1.58 | 1.58 | 1.58 | 1.58 | 00:00:00 | | 2017-10-11 | 2,995 | 1.58 | 1.58 | 1.58 | 1.58 | 00:00:00 | | 2017-10-12 | 5,979 | 1.58 | 1.58 | 1.56 | 1.56 | 00:00:00 | | 2017-10-13 | 372 | 1.40 | 1.44 | 1.40 | 1.44 | 00:00:00 | | 2017-10-16 | 4,725 | 1.45 | 1.57 | 1.45 | 1.46 | 00:00:00 | | 2017-10-17 | 212 | 1.46 | 1.46 | 1.46 | 1.46 | 00:00:00 | | 2017-10-18 | 1,444 | 1.46 | 1.46 | 1.41 | 1.46 | 00:00:00 | | 2017-10-19 | 7,267 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2017-10-20 | 2,622 | 1.40 | 1.40 | 1.31 | 1.35 | 00:00:00 | | 2017-10-23 | 2,787 | 1.32 | 1.49 | 1.32 | 1.32 | 00:00:00 | | 2017-10-24 | 4,427 | 1.45 | 1.45 | 1.32 | 1.32 | 00:00:00 | | 2017-10-25 | 245 | 1.32 | 1.33 | 1.32 | 1.33 | 00:00:00 | | 2017-10-26 | 38,480 | 1.33 | 1.47 | 1.33 | 1.34 | 00:00:00 | | 2017-10-27 | 9,835 | 1.46 | 1.46 | 1.33 | 1.34 | 00:00:00 | | 2017-10-30 | 6,486 | 1.34 | 1.36 | 1.34 | 1.34 | 00:00:00 | | 2017-10-31 | 434 | 1.34 | 1.40 | 1.34 | 1.34 | 00:00:00 | | 2017-11-01 | 10 | 1.34 | 1.34 | 1.34 | 1.34 | 00:00:00 | | 2017-11-02 | 5,773 | 1.32 | 1.41 | 1.32 | 1.33 | 00:00:00 | | 2017-11-03 | 5,295 | 1.33 | 1.33 | 1.33 | 1.33 | 00:00:00 | | 2017-12-11 | 113 | 1.10 | 1.11 | 1.10 | 1.11 | 00:00:00 | | 2017-12-12 | 234 | 1.11 | 1.16 | 1.11 | 1.13 | 00:00:00 | | 2017-12-13 | 2,636 | 1.13 | 1.19 | 1.13 | 1.16 | 00:00:00 | | 2017-12-14 | 102 | 1.20 | 1.20 | 1.15 | 1.15 | 00:00:00 | | 2017-12-15 | 1,973 | 1.13 | 1.18 | 1.13 | 1.18 | 00:00:00 | | 2017-12-18 | 467 | 1.11 | 1.20 | 1.11 | 1.20 | 00:00:00 | | 2017-12-19 | 721 | 1.25 | 1.25 | 1.20 | 1.20 | 00:00:00 | | 2017-12-20 | 500 | 1.20 | 1.20 | 1.17 | 1.17 | 00:00:00 | | 2017-12-21 | 435 | 1.12 | 1.20 | 1.12 | 1.15 | 00:00:00 | | 2017-12-22 | 3,209 | 1.12 | 1.18 | 1.12 | 1.14 | 00:00:00 | | 2017-12-27 | 3,955 | 1.12 | 1.21 | 1.12 | 1.21 | 00:00:00 | | 2017-12-28 | 3,914 | 1.14 | 1.15 | 1.14 | 1.15 | 00:00:00 | | 2017-12-29 | 548 | 1.19 | 1.19 | 1.15 | 1.15 | 00:00:00 | | 2018-01-02 | 345 | 1.10 | 1.11 | 1.10 | 1.11 | 00:00:00 | | 2018-01-03 | 12,197 | 1.11 | 1.23 | 1.11 | 1.23 | 00:00:00 | | 2018-01-04 | 9,021 | 1.20 | 1.30 | 1.14 | 1.17 | 00:00:00 | | 2018-01-05 | 416 | 1.14 | 1.34 | 1.14 | 1.18 | 00:00:00 | | 2018-01-08 | 132 | 1.18 | 1.20 | 1.18 | 1.20 | 00:00:00 | | 2018-01-09 | 1,240 | 1.18 | 1.25 | 1.18 | 1.20 | 00:00:00 | | 2018-01-10 | 1,318 | 1.20 | 1.24 | 1.20 | 1.23 | 00:00:00 | | 2018-01-11 | 4,664 | 1.24 | 1.24 | 1.19 | 1.20 | 00:00:00 | | 2018-01-12 | 2,161 | 1.21 | 1.25 | 1.20 | 1.25 | 00:00:00 | | 2018-01-15 | 313 | 1.24 | 1.27 | 1.23 | 1.27 | 00:00:00 | | 2018-01-16 | 1,883 | 1.28 | 1.28 | 1.23 | 1.23 | 00:00:00 | | 2018-01-17 | 1,068 | 1.22 | 1.27 | 1.22 | 1.23 | 00:00:00 | | 2018-01-18 | 2,457 | 1.22 | 1.25 | 1.22 | 1.25 | 00:00:00 | | 2018-01-19 | 1,200 | 1.25 | 1.25 | 1.22 | 1.22 | 00:00:00 | | 2018-01-22 | 13,793 | 1.25 | 1.29 | 1.22 | 1.29 | 00:00:00 | | 2018-01-23 | 15,493 | 1.22 | 1.40 | 1.22 | 1.37 | 00:00:00 | | 2018-01-24 | 1,170 | 1.29 | 1.37 | 1.29 | 1.30 | 00:00:00 | | 2018-01-25 | 1,076 | 1.31 | 1.37 | 1.30 | 1.36 | 00:00:00 | | 2018-01-26 | 1,719 | 1.35 | 1.42 | 1.35 | 1.37 | 00:00:00 | | 2018-01-29 | 6,827 | 1.31 | 1.42 | 1.30 | 1.40 | 00:00:00 | | 2018-01-30 | 4,686 | 1.40 | 1.40 | 1.26 | 1.30 | 00:00:00 | | 2018-01-31 | 139 | 1.34 | 1.34 | 1.26 | 1.27 | 00:00:00 | | 2018-02-01 | 673 | 1.27 | 1.33 | 1.27 | 1.33 | 00:00:00 | | 2018-02-02 | 3,991 | 1.28 | 1.30 | 1.22 | 1.25 | 00:00:00 | | 2018-02-05 | 2,255 | 1.32 | 1.33 | 1.30 | 1.30 | 00:00:00 | | 2018-02-06 | 1,430 | 1.25 | 1.27 | 1.25 | 1.26 | 00:00:00 | | 2018-02-07 | 20 | 1.26 | 1.27 | 1.26 | 1.27 | 00:00:00 | | 2018-02-08 | 120 | 1.26 | 1.26 | 1.26 | 1.26 | 00:00:00 | | 2018-02-09 | 9,633 | 1.26 | 1.26 | 1.25 | 1.25 | 00:00:00 | | 2018-02-12 | 225 | 1.31 | 1.32 | 1.26 | 1.26 | 00:00:00 | | 2018-02-13 | 0 | 1.26 | 1.26 | 1.26 | 1.26 | 00:00:00 | | | << < 21 22 23 24 25 > >> |
|
