|
 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 | | 2018-02-13 | 0 | 1.26 | 1.26 | 1.26 | 1.26 | 00:00:00 | | 2018-02-14 | 1,587 | 1.26 | 1.26 | 1.26 | 1.26 | 00:00:00 | | 2018-02-15 | 1,220 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2018-02-16 | 4,621 | 1.25 | 1.30 | 1.25 | 1.30 | 00:00:00 | | 2018-02-19 | 4,043 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2018-02-20 | 2,142 | 1.30 | 1.30 | 1.25 | 1.30 | 00:00:00 | | 2018-02-21 | 1,027 | 1.33 | 1.33 | 1.25 | 1.25 | 00:00:00 | | 2018-02-22 | 392 | 1.26 | 1.27 | 1.26 | 1.27 | 00:00:00 | | 2018-02-23 | 1,234 | 1.26 | 1.31 | 1.26 | 1.31 | 00:00:00 | | 2018-02-26 | 9,466 | 1.31 | 1.33 | 1.27 | 1.33 | 00:00:00 | | 2018-02-27 | 7,905 | 1.35 | 1.38 | 1.27 | 1.29 | 00:00:00 | | 2018-02-28 | 32 | 1.29 | 1.29 | 1.29 | 1.29 | 00:00:00 | | 2018-03-01 | 2,710 | 1.33 | 1.50 | 1.33 | 1.37 | 00:00:00 | | 2018-03-02 | 4,430 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2018-03-05 | 665 | 1.37 | 1.40 | 1.37 | 1.40 | 00:00:00 | | 2018-03-06 | 1,004 | 1.37 | 1.40 | 1.37 | 1.37 | 00:00:00 | | 2018-03-07 | 3,199 | 1.37 | 1.38 | 1.37 | 1.38 | 00:00:00 | | 2018-03-08 | 1,141 | 1.37 | 1.40 | 1.37 | 1.40 | 00:00:00 | | 2018-03-09 | 1,766 | 1.37 | 1.40 | 1.37 | 1.40 | 00:00:00 | | 2018-03-12 | 3,170 | 1.40 | 1.45 | 1.40 | 1.45 | 00:00:00 | | 2018-03-13 | 1,178 | 1.45 | 1.47 | 1.33 | 1.36 | 00:00:00 | | 2018-03-14 | 17,738 | 1.50 | 1.51 | 1.37 | 1.37 | 00:00:00 | | 2018-03-15 | 1,868 | 1.36 | 1.49 | 1.36 | 1.42 | 00:00:00 | | 2018-03-16 | 35 | 1.38 | 1.40 | 1.38 | 1.40 | 00:00:00 | | 2018-03-19 | 890 | 1.38 | 1.40 | 1.38 | 1.38 | 00:00:00 | | 2018-03-20 | 360 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2018-03-21 | 620 | 1.37 | 1.38 | 1.37 | 1.37 | 00:00:00 | | 2018-03-22 | 80 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2018-03-23 | 42 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2018-03-26 | 1,004 | 1.37 | 1.45 | 1.36 | 1.37 | 00:00:00 | | 2018-03-27 | 5,505 | 1.40 | 1.55 | 1.40 | 1.40 | 00:00:00 | | 2018-03-28 | 1,100 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2018-03-29 | 165 | 1.37 | 1.37 | 1.33 | 1.36 | 00:00:00 | | 2018-04-03 | 6,011 | 1.39 | 1.51 | 1.38 | 1.49 | 00:00:00 | | 2018-04-04 | 245 | 1.40 | 1.50 | 1.40 | 1.42 | 00:00:00 | | 2018-04-05 | 1,674 | 1.37 | 1.47 | 1.37 | 1.47 | 00:00:00 | | 2018-04-06 | 9,787 | 1.50 | 1.59 | 1.40 | 1.48 | 00:00:00 | | 2018-04-09 | 1,737 | 1.50 | 1.50 | 1.41 | 1.41 | 00:00:00 | | 2018-04-10 | 4,610 | 1.44 | 1.44 | 1.39 | 1.41 | 00:00:00 | | 2018-04-11 | 14,783 | 1.42 | 1.52 | 1.42 | 1.45 | 00:00:00 | | 2018-04-12 | 3,957 | 1.44 | 1.52 | 1.44 | 1.50 | 00:00:00 | | 2018-04-13 | 25,101 | 1.44 | 1.53 | 1.44 | 1.50 | 00:00:00 | | 2018-04-16 | 16,204 | 1.40 | 1.41 | 1.34 | 1.39 | 00:00:00 | | 2018-04-17 | 769 | 1.34 | 1.49 | 1.34 | 1.37 | 00:00:00 | | 2018-04-18 | 4,994 | 1.38 | 1.38 | 1.37 | 1.37 | 00:00:00 | | 2018-04-19 | 2,745 | 1.37 | 1.37 | 1.36 | 1.37 | 00:00:00 | | 2018-04-20 | 3,052 | 1.49 | 1.49 | 1.38 | 1.38 | 00:00:00 | | 2018-04-23 | 383 | 1.34 | 1.40 | 1.34 | 1.40 | 00:00:00 | | 2018-04-24 | 20 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2018-04-25 | 0 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2018-04-26 | 400 | 1.39 | 1.39 | 1.38 | 1.38 | 00:00:00 | | 2018-04-27 | 124 | 1.39 | 1.41 | 1.39 | 1.40 | 00:00:00 | | 2018-04-30 | 8,123 | 1.35 | 1.35 | 1.30 | 1.30 | 00:00:00 | | 2018-05-02 | 11,931 | 1.30 | 1.39 | 1.30 | 1.37 | 00:00:00 | | 2018-05-03 | 16,716 | 1.31 | 1.36 | 1.31 | 1.36 | 00:00:00 | | 2018-05-04 | 2,130 | 1.32 | 1.34 | 1.32 | 1.32 | 00:00:00 | | 2018-05-07 | 185 | 1.32 | 1.33 | 1.32 | 1.33 | 00:00:00 | | 2018-05-08 | 6,559 | 1.32 | 1.38 | 1.26 | 1.38 | 00:00:00 | | 2018-05-09 | 1,430 | 1.39 | 1.40 | 1.30 | 1.31 | 00:00:00 | | 2018-05-10 | 1,593 | 1.31 | 1.35 | 1.31 | 1.34 | 00:00:00 | | 2018-05-11 | 100 | 1.33 | 1.33 | 1.33 | 1.33 | 00:00:00 | | 2018-05-14 | 10,240 | 1.45 | 1.45 | 1.34 | 1.43 | 00:00:00 | | 2018-05-15 | 65 | 1.44 | 1.44 | 1.37 | 1.37 | 00:00:00 | | 2018-05-16 | 1,370 | 1.32 | 1.45 | 1.32 | 1.40 | 00:00:00 | | 2018-05-17 | 143 | 1.40 | 1.42 | 1.40 | 1.42 | 00:00:00 | | 2018-05-18 | 480 | 1.40 | 1.45 | 1.40 | 1.40 | 00:00:00 | | 2018-05-21 | 2,250 | 1.38 | 1.44 | 1.32 | 1.37 | 00:00:00 | | 2018-05-22 | 1,289 | 1.37 | 1.37 | 1.36 | 1.36 | 00:00:00 | | 2018-05-23 | 480 | 1.36 | 1.36 | 1.36 | 1.36 | 00:00:00 | | 2018-05-24 | 256 | 1.35 | 1.35 | 1.34 | 1.35 | 00:00:00 | | 2018-05-25 | 377 | 1.35 | 1.36 | 1.35 | 1.36 | 00:00:00 | | 2018-05-28 | 2,200 | 1.36 | 1.36 | 1.34 | 1.34 | 00:00:00 | | 2018-05-29 | 630 | 1.38 | 1.38 | 1.33 | 1.34 | 00:00:00 | | 2018-05-30 | 1,282 | 1.33 | 1.33 | 1.32 | 1.32 | 00:00:00 | | 2018-06-01 | 1,123 | 1.39 | 1.39 | 1.31 | 1.33 | 00:00:00 | | 2018-06-04 | 435 | 1.33 | 1.39 | 1.33 | 1.35 | 00:00:00 | | 2018-06-05 | 210 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2018-06-06 | 20 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2018-06-07 | 1,964 | 1.34 | 1.38 | 1.33 | 1.33 | 00:00:00 | | 2018-06-08 | 20 | 1.33 | 1.33 | 1.33 | 1.33 | 00:00:00 | | 2018-06-11 | 1,565 | 1.33 | 1.33 | 1.27 | 1.27 | 00:00:00 | | 2018-06-12 | 150 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2018-06-13 | 500 | 1.34 | 1.40 | 1.34 | 1.40 | 00:00:00 | | 2018-06-14 | 5,050 | 1.34 | 1.40 | 1.34 | 1.40 | 00:00:00 | | 2018-06-15 | 15 | 1.35 | 1.36 | 1.35 | 1.36 | 00:00:00 | | 2018-06-18 | 128 | 1.35 | 1.36 | 1.35 | 1.36 | 00:00:00 | | 2018-06-19 | 610 | 1.36 | 1.36 | 1.35 | 1.35 | 00:00:00 | | 2018-06-20 | 4,438 | 1.36 | 1.40 | 1.35 | 1.40 | 00:00:00 | | 2018-06-21 | 655 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2018-06-22 | 9 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2018-06-25 | 0 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2018-06-26 | 70 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2018-06-27 | 50 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2018-06-28 | 854 | 1.35 | 1.36 | 1.35 | 1.36 | 00:00:00 | | 2018-06-29 | 160 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2018-07-02 | 580 | 1.35 | 1.40 | 1.35 | 1.37 | 00:00:00 | | 2018-07-03 | 22,000 | 1.41 | 1.62 | 1.41 | 1.62 | 00:00:00 | | 2018-07-04 | 29,450 | 1.52 | 1.66 | 1.48 | 1.66 | 00:00:00 | | 2018-07-05 | 24,867 | 1.75 | 1.85 | 1.70 | 1.70 | 00:00:00 | | 2018-07-06 | 3,578 | 1.83 | 1.83 | 1.75 | 1.80 | 00:00:00 | | 2018-07-09 | 3,515 | 1.77 | 1.80 | 1.66 | 1.70 | 00:00:00 | | 2018-07-10 | 4,407 | 1.80 | 1.84 | 1.70 | 1.84 | 00:00:00 | | 2018-07-11 | 1,170 | 1.84 | 1.84 | 1.71 | 1.82 | 00:00:00 | | 2018-07-12 | 4,694 | 1.75 | 1.84 | 1.75 | 1.76 | 00:00:00 | | 2018-07-13 | 755 | 1.75 | 1.83 | 1.75 | 1.80 | 00:00:00 | | 2018-07-16 | 10,691 | 1.75 | 1.75 | 1.61 | 1.65 | 00:00:00 | | 2018-07-17 | 13,946 | 1.66 | 1.70 | 1.66 | 1.70 | 00:00:00 | | 2018-07-18 | 430 | 1.64 | 1.66 | 1.64 | 1.66 | 00:00:00 | | 2018-07-19 | 652 | 1.64 | 1.66 | 1.64 | 1.66 | 00:00:00 | | 2018-07-20 | 568 | 1.64 | 1.68 | 1.64 | 1.64 | 00:00:00 | | 2018-07-23 | 1,417 | 1.65 | 1.68 | 1.65 | 1.66 | 00:00:00 | | 2018-07-24 | 247 | 1.75 | 1.75 | 1.66 | 1.67 | 00:00:00 | | 2018-07-25 | 5,807 | 1.67 | 1.67 | 1.66 | 1.66 | 00:00:00 | | 2018-07-26 | 63 | 1.66 | 1.66 | 1.65 | 1.66 | 00:00:00 | | 2018-07-27 | 3,969 | 1.66 | 1.66 | 1.64 | 1.64 | 00:00:00 | | 2018-07-30 | 660 | 1.65 | 1.68 | 1.64 | 1.68 | 00:00:00 | | 2018-07-31 | 4,032 | 1.68 | 1.76 | 1.67 | 1.68 | 00:00:00 | | 2018-08-01 | 3,935 | 1.68 | 1.77 | 1.68 | 1.77 | 00:00:00 | | 2018-08-02 | 1,965 | 1.77 | 1.77 | 1.68 | 1.70 | 00:00:00 | | 2018-08-03 | 2,485 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2018-08-06 | 1,034 | 1.62 | 1.75 | 1.62 | 1.75 | 00:00:00 | | | << < 21 22 23 24 25 > >> |
|
