|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-08-06 | 1,034 | 1.62 | 1.75 | 1.62 | 1.75 | 00:00:00 | | 2018-08-07 | 1,276 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2018-08-08 | 200 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2018-08-09 | 624 | 1.75 | 1.75 | 1.71 | 1.72 | 00:00:00 | | 2018-08-10 | 8,641 | 1.75 | 1.85 | 1.74 | 1.85 | 00:00:00 | | 2018-08-13 | 403 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2018-08-14 | 3,184 | 1.81 | 1.83 | 1.77 | 1.80 | 00:00:00 | | 2018-08-15 | 17,669 | 1.85 | 2.01 | 1.85 | 2.00 | 00:00:00 | | 2018-08-16 | 7,506 | 1.98 | 1.98 | 1.90 | 1.97 | 00:00:00 | | 2018-08-17 | 3,764 | 1.93 | 1.98 | 1.93 | 1.97 | 00:00:00 | | 2018-08-20 | 17,971 | 1.98 | 2.18 | 1.96 | 2.18 | 00:00:00 | | 2018-08-21 | 11,586 | 2.10 | 2.24 | 2.10 | 2.24 | 00:00:00 | | 2018-08-22 | 10,279 | 2.23 | 2.23 | 2.13 | 2.20 | 00:00:00 | | 2018-08-23 | 4,529 | 2.20 | 2.22 | 2.17 | 2.22 | 00:00:00 | | 2018-08-24 | 4,019 | 2.19 | 2.23 | 2.13 | 2.20 | 00:00:00 | | 2018-08-27 | 840 | 2.20 | 2.20 | 2.16 | 2.16 | 00:00:00 | | 2018-08-28 | 5,256 | 2.13 | 2.16 | 2.12 | 2.15 | 00:00:00 | | 2018-08-29 | 7,665 | 2.19 | 2.24 | 2.12 | 2.24 | 00:00:00 | | 2018-08-30 | 86,341 | 2.60 | 2.74 | 2.38 | 2.38 | 00:00:00 | | 2018-08-31 | 6,544 | 2.32 | 2.36 | 2.30 | 2.33 | 00:00:00 | | 2018-09-03 | 4,790 | 2.33 | 2.33 | 2.33 | 2.33 | 00:00:00 | | 2018-09-04 | 8,334 | 2.37 | 2.37 | 2.14 | 2.22 | 00:00:00 | | 2018-09-05 | 29,330 | 2.14 | 2.14 | 1.87 | 1.89 | 00:00:00 | | 2018-09-06 | 19,278 | 1.88 | 2.05 | 1.76 | 2.05 | 00:00:00 | | 2018-09-07 | 13,777 | 2.05 | 2.09 | 1.95 | 2.00 | 00:00:00 | | 2018-09-10 | 4,055 | 2.00 | 2.14 | 2.00 | 2.03 | 00:00:00 | | 2018-09-11 | 612 | 2.00 | 2.04 | 2.00 | 2.01 | 00:00:00 | | 2018-09-12 | 133 | 2.00 | 2.03 | 2.00 | 2.03 | 00:00:00 | | 2018-09-13 | 4,000 | 2.05 | 2.09 | 2.00 | 2.02 | 00:00:00 | | 2018-09-14 | 4,226 | 2.02 | 2.06 | 2.01 | 2.01 | 00:00:00 | | 2018-09-17 | 1,240 | 2.03 | 2.09 | 2.03 | 2.06 | 00:00:00 | | 2018-09-18 | 1,728 | 2.09 | 2.09 | 2.05 | 2.06 | 00:00:00 | | 2018-09-19 | 303 | 2.05 | 2.09 | 2.04 | 2.09 | 00:00:00 | | 2018-09-20 | 20,159 | 2.09 | 2.09 | 1.95 | 2.00 | 00:00:00 | | 2018-09-21 | 13,405 | 2.09 | 2.20 | 2.09 | 2.10 | 00:00:00 | | 2018-09-24 | 3,842 | 2.12 | 2.20 | 1.94 | 2.19 | 00:00:00 | | 2018-09-25 | 705 | 2.01 | 2.19 | 2.01 | 2.07 | 00:00:00 | | 2018-09-26 | 721 | 2.06 | 2.10 | 2.06 | 2.09 | 00:00:00 | | 2018-09-27 | 1,781 | 2.08 | 2.18 | 2.07 | 2.18 | 00:00:00 | | 2018-09-28 | 909 | 2.06 | 2.11 | 2.06 | 2.11 | 00:00:00 | | 2018-10-01 | 725 | 2.06 | 2.07 | 2.06 | 2.06 | 00:00:00 | | 2018-10-02 | 2,620 | 2.09 | 2.09 | 2.08 | 2.08 | 00:00:00 | | 2018-10-03 | 4,923 | 2.16 | 2.16 | 2.04 | 2.04 | 00:00:00 | | 2018-10-04 | 6,219 | 2.10 | 2.15 | 2.10 | 2.10 | 00:00:00 | | 2018-10-05 | 10 | 2.07 | 2.07 | 2.07 | 2.07 | 00:00:00 | | 2018-10-08 | 1,177 | 2.07 | 2.07 | 2.05 | 2.05 | 00:00:00 | | 2018-10-09 | 1,368 | 2.05 | 2.13 | 2.01 | 2.13 | 00:00:00 | | 2018-10-10 | 2,726 | 2.02 | 2.12 | 2.00 | 2.10 | 00:00:00 | | 2018-10-11 | 7,855 | 2.11 | 2.11 | 1.95 | 2.11 | 00:00:00 | | 2018-10-12 | 372 | 1.96 | 1.99 | 1.96 | 1.99 | 00:00:00 | | 2018-10-15 | 427 | 2.05 | 2.10 | 2.00 | 2.00 | 00:00:00 | | 2018-10-16 | 2,797 | 1.99 | 2.05 | 1.96 | 2.05 | 00:00:00 | | 2018-10-17 | 182 | 1.96 | 2.07 | 1.96 | 2.07 | 00:00:00 | | 2018-10-18 | 3,000 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | | 2018-10-19 | 1,233 | 2.01 | 2.05 | 1.95 | 2.00 | 00:00:00 | | 2018-10-22 | 1,050 | 2.00 | 2.09 | 2.00 | 2.00 | 00:00:00 | | 2018-10-23 | 32 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2018-10-24 | 1,482 | 1.95 | 2.04 | 1.95 | 2.04 | 00:00:00 | | 2018-10-25 | 163 | 2.06 | 2.06 | 2.00 | 2.01 | 00:00:00 | | 2018-10-26 | 4,392 | 2.00 | 2.05 | 1.95 | 2.03 | 00:00:00 | | 2018-10-29 | 20 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | | 2018-10-30 | 3,139 | 1.95 | 2.00 | 1.95 | 1.96 | 00:00:00 | | 2018-10-31 | 3,280 | 1.98 | 1.98 | 1.95 | 1.95 | 00:00:00 | | 2018-11-01 | 1,000 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2018-11-02 | 80 | 1.95 | 2.00 | 1.95 | 1.95 | 00:00:00 | | 2018-11-05 | 1,946 | 1.95 | 1.95 | 1.85 | 1.86 | 00:00:00 | | 2018-11-06 | 1,851 | 1.86 | 1.93 | 1.80 | 1.93 | 00:00:00 | | 2018-11-07 | 233 | 1.80 | 1.91 | 1.80 | 1.91 | 00:00:00 | | 2018-11-08 | 2,438 | 1.80 | 1.89 | 1.80 | 1.85 | 00:00:00 | | 2018-11-09 | 1,810 | 1.76 | 1.85 | 1.71 | 1.85 | 00:00:00 | | 2018-11-12 | 120 | 1.75 | 1.79 | 1.75 | 1.79 | 00:00:00 | | 2018-11-13 | 381 | 1.79 | 1.80 | 1.79 | 1.79 | 00:00:00 | | 2018-11-14 | 3,187 | 1.79 | 1.86 | 1.74 | 1.74 | 00:00:00 | | 2018-11-20 | 50 | 1.57 | 1.57 | 1.57 | 1.57 | 00:00:00 | | 2018-11-21 | 6,302 | 1.60 | 1.78 | 1.60 | 1.78 | 00:00:00 | | 2018-11-22 | 418 | 1.78 | 1.78 | 1.66 | 1.70 | 00:00:00 | | 2018-11-23 | 422 | 1.78 | 1.78 | 1.70 | 1.70 | 00:00:00 | | 2018-11-26 | 2,114 | 1.70 | 1.78 | 1.67 | 1.68 | 00:00:00 | | 2018-11-27 | 480 | 1.67 | 1.67 | 1.67 | 1.67 | 00:00:00 | | 2018-11-28 | 30 | 1.66 | 1.68 | 1.66 | 1.68 | 00:00:00 | | 2018-11-29 | 30 | 1.66 | 1.66 | 1.66 | 1.66 | 00:00:00 | | | << < 21 22 23 24 25 > >> |
|
