|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-10-15 | 7,600 | 2.10 | 2.10 | 2.00 | 2.01 | 00:00:00 | | 2008-10-16 | 900 | 2.00 | 2.10 | 2.00 | 2.10 | 00:00:00 | | 2008-10-17 | 1,100 | 2.01 | 2.12 | 2.01 | 2.05 | 00:00:00 | | 2008-10-20 | 0 | 2.12 | 2.12 | 2.05 | 2.05 | 00:00:00 | | 2008-10-21 | 900 | 2.05 | 2.07 | 2.05 | 2.07 | 00:00:00 | | 2008-10-22 | 1,900 | 2.05 | 2.05 | 2.05 | 2.05 | 00:00:00 | | 2008-10-23 | 700 | 2.05 | 2.05 | 2.05 | 2.05 | 00:00:00 | | 2008-10-24 | 7,000 | 2.15 | 2.15 | 2.05 | 2.05 | 00:00:00 | | 2008-10-27 | 11,300 | 2.05 | 2.05 | 2.05 | 2.05 | 00:00:00 | | 2008-10-28 | 800 | 2.06 | 2.06 | 2.06 | 2.06 | 00:00:00 | | 2008-10-29 | 500 | 2.12 | 2.12 | 2.06 | 2.06 | 00:00:00 | | 2008-10-30 | 3,700 | 2.06 | 2.10 | 2.06 | 2.10 | 00:00:00 | | 2008-10-31 | 300 | 2.10 | 2.10 | 2.03 | 2.04 | 00:00:00 | | 2008-11-03 | 1,400 | 2.04 | 2.05 | 2.04 | 2.04 | 00:00:00 | | 2008-11-04 | 1,200 | 2.03 | 2.10 | 2.03 | 2.04 | 00:00:00 | | 2008-11-05 | 200 | 2.04 | 2.12 | 2.04 | 2.04 | 00:00:00 | | 2008-11-06 | 500 | 2.04 | 2.12 | 2.04 | 2.04 | 00:00:00 | | 2008-11-07 | 1,600 | 2.05 | 2.05 | 2.05 | 2.05 | 00:00:00 | | 2008-11-10 | 1,600 | 2.08 | 2.10 | 2.06 | 2.10 | 00:00:00 | | 2008-11-11 | 3,900 | 2.06 | 2.10 | 2.06 | 2.06 | 00:00:00 | | 2008-11-12 | 600 | 2.06 | 2.14 | 2.06 | 2.06 | 00:00:00 | | 2008-11-13 | 200 | 2.06 | 2.06 | 2.06 | 2.06 | 00:00:00 | | 2008-11-14 | 400 | 2.06 | 2.06 | 2.06 | 2.06 | 00:00:00 | | 2008-11-17 | 1,100 | 2.06 | 2.06 | 2.06 | 2.06 | 00:00:00 | | 2008-11-18 | 300 | 2.06 | 2.06 | 2.06 | 2.06 | 00:00:00 | | 2008-11-19 | 200 | 2.06 | 2.06 | 2.06 | 2.06 | 00:00:00 | | 2008-11-20 | 4,100 | 2.06 | 2.06 | 2.06 | 2.06 | 00:00:00 | | 2008-11-21 | 700 | 2.06 | 2.06 | 2.06 | 2.06 | 00:00:00 | | 2008-11-24 | 2,800 | 2.06 | 2.06 | 2.06 | 2.06 | 00:00:00 | | 2008-11-25 | 900 | 2.10 | 2.10 | 2.06 | 2.06 | 00:00:00 | | 2008-11-26 | 400 | 2.06 | 2.06 | 2.06 | 2.06 | 00:00:00 | | 2008-11-27 | 2,000 | 2.06 | 2.09 | 2.06 | 2.09 | 00:00:00 | | 2008-11-28 | 600 | 2.06 | 2.06 | 2.06 | 2.06 | 00:00:00 | | 2008-12-01 | 0 | 2.06 | 2.06 | 2.06 | 2.06 | 00:00:00 | | 2008-12-02 | 100 | 2.06 | 2.06 | 2.06 | 2.06 | 00:00:00 | | 2008-12-03 | 200 | 2.06 | 2.09 | 2.06 | 2.06 | 00:00:00 | | 2008-12-04 | 5,900 | 2.06 | 2.10 | 2.06 | 2.06 | 00:00:00 | | 2008-12-05 | 1,100 | 2.06 | 2.06 | 2.06 | 2.06 | 00:00:00 | | 2008-12-08 | 100 | 2.06 | 2.09 | 2.06 | 2.09 | 00:00:00 | | 2008-12-09 | 1,000 | 2.06 | 2.06 | 2.06 | 2.06 | 00:00:00 | | 2008-12-10 | 300 | 2.06 | 2.06 | 2.06 | 2.06 | 00:00:00 | | 2008-12-11 | 15,700 | 2.06 | 2.08 | 2.03 | 2.03 | 00:00:00 | | 2008-12-12 | 500 | 2.03 | 2.03 | 2.03 | 2.03 | 00:00:00 | | 2008-12-15 | 300 | 2.03 | 2.06 | 2.03 | 2.03 | 00:00:00 | | 2008-12-16 | 100 | 2.03 | 2.03 | 2.03 | 2.03 | 00:00:00 | | 2008-12-17 | 8,900 | 2.03 | 2.10 | 2.03 | 2.05 | 00:00:00 | | 2008-12-18 | 12,900 | 2.05 | 2.06 | 2.05 | 2.05 | 00:00:00 | | 2008-12-19 | 100 | 2.05 | 2.10 | 2.05 | 2.10 | 00:00:00 | | 2008-12-22 | 3,600 | 2.07 | 2.12 | 2.07 | 2.10 | 00:00:00 | | 2008-12-23 | 1,800 | 2.10 | 2.12 | 2.10 | 2.12 | 00:00:00 | | 2008-12-24 | 0 | 2.10 | 2.12 | 2.10 | 2.10 | 00:00:00 | | 2008-12-25 | 0 | 2.12 | 2.12 | 2.12 | 2.12 | 00:00:00 | | 2008-12-26 | 0 | 2.12 | 2.12 | 2.12 | 2.12 | 00:00:00 | | 2008-12-29 | 400 | 2.10 | 2.12 | 2.10 | 2.10 | 00:00:00 | | 2008-12-30 | 2,200 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2008-12-31 | 1,200 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2009-01-01 | 0 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2009-01-02 | 400 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2009-01-05 | 3,100 | 2.10 | 2.18 | 2.10 | 2.15 | 00:00:00 | | 2009-01-06 | 8,900 | 2.15 | 2.15 | 2.15 | 2.15 | 00:00:00 | | 2009-01-07 | 4,500 | 2.15 | 2.15 | 2.15 | 2.15 | 00:00:00 | | 2009-01-08 | 33,700 | 2.15 | 2.20 | 2.06 | 2.15 | 00:00:00 | | 2009-01-09 | 7,200 | 2.15 | 2.25 | 2.15 | 2.24 | 00:00:00 | | 2009-01-12 | 4,400 | 2.15 | 2.25 | 2.15 | 2.25 | 00:00:00 | | 2009-01-13 | 3,800 | 2.15 | 2.25 | 2.15 | 2.20 | 00:00:00 | | 2009-01-14 | 3,200 | 2.15 | 2.20 | 2.15 | 2.15 | 00:00:00 | | 2009-01-15 | 4,700 | 2.15 | 2.20 | 2.15 | 2.20 | 00:00:00 | | 2009-01-16 | 800 | 2.15 | 2.20 | 2.15 | 2.15 | 00:00:00 | | 2009-01-19 | 1,300 | 2.15 | 2.15 | 2.15 | 2.15 | 00:00:00 | | 2009-01-20 | 1,400 | 2.15 | 2.15 | 2.15 | 2.15 | 00:00:00 | | 2009-01-21 | 3,000 | 2.15 | 2.15 | 2.15 | 2.15 | 00:00:00 | | 2009-01-22 | 500 | 2.15 | 2.15 | 2.15 | 2.15 | 00:00:00 | | 2009-01-23 | 1,200 | 2.15 | 2.15 | 2.15 | 2.15 | 00:00:00 | | 2009-01-26 | 7,700 | 2.15 | 2.27 | 2.15 | 2.27 | 00:00:00 | | 2009-01-27 | 10,900 | 2.25 | 2.27 | 2.25 | 2.27 | 00:00:00 | | 2009-01-28 | 3,100 | 2.15 | 2.28 | 2.15 | 2.28 | 00:00:00 | | 2009-01-29 | 4,400 | 2.15 | 2.32 | 2.15 | 2.21 | 00:00:00 | | 2009-01-30 | 2,900 | 2.18 | 2.28 | 2.18 | 2.18 | 00:00:00 | | 2009-02-02 | 1,900 | 2.16 | 2.20 | 2.16 | 2.16 | 00:00:00 | | 2009-02-03 | 1,600 | 2.15 | 2.16 | 2.15 | 2.16 | 00:00:00 | | 2009-02-04 | 1,900 | 2.15 | 2.16 | 2.15 | 2.15 | 00:00:00 | | 2009-02-05 | 2,300 | 2.11 | 2.11 | 2.11 | 2.11 | 00:00:00 | | 2009-02-06 | 1,100 | 2.09 | 2.14 | 2.09 | 2.09 | 00:00:00 | | 2009-02-09 | 1,700 | 2.09 | 2.10 | 2.07 | 2.07 | 00:00:00 | | 2009-02-10 | 200 | 2.07 | 2.14 | 2.07 | 2.14 | 00:00:00 | | 2009-02-11 | 200 | 2.08 | 2.08 | 2.08 | 2.08 | 00:00:00 | | 2009-02-12 | 200 | 2.07 | 2.08 | 2.07 | 2.08 | 00:00:00 | | 2009-02-13 | 1,400 | 2.08 | 2.12 | 2.08 | 2.08 | 00:00:00 | | 2009-02-16 | 300 | 2.08 | 2.10 | 2.08 | 2.10 | 00:00:00 | | 2009-02-17 | 0 | 2.10 | 2.15 | 2.10 | 2.15 | 00:00:00 | | 2009-02-18 | 600 | 2.14 | 2.14 | 2.11 | 2.11 | 00:00:00 | | 2009-02-19 | 900 | 2.15 | 2.15 | 2.08 | 2.08 | 00:00:00 | | 2009-02-20 | 3,400 | 2.08 | 2.08 | 2.01 | 2.02 | 00:00:00 | | 2009-02-23 | 300 | 2.01 | 2.10 | 2.01 | 2.01 | 00:00:00 | | 2009-02-24 | 0 | 2.01 | 2.01 | 2.01 | 2.01 | 00:00:00 | | 2009-02-25 | 100 | 2.01 | 2.01 | 2.01 | 2.01 | 00:00:00 | | 2009-02-26 | 500 | 2.01 | 2.01 | 2.01 | 2.01 | 00:00:00 | | 2009-02-27 | 800 | 2.02 | 2.02 | 2.02 | 2.02 | 00:00:00 | | 2009-03-02 | 1,400 | 2.02 | 2.02 | 2.01 | 2.01 | 00:00:00 | | 2009-03-03 | 1,800 | 2.02 | 2.02 | 2.01 | 2.01 | 00:00:00 | | 2009-03-04 | 500 | 2.01 | 2.01 | 2.01 | 2.01 | 00:00:00 | | 2009-03-05 | 200 | 2.01 | 2.01 | 1.96 | 1.96 | 00:00:00 | | 2009-03-06 | 300 | 1.96 | 1.96 | 1.96 | 1.96 | 00:00:00 | | 2009-03-09 | 400 | 1.96 | 2.00 | 1.96 | 2.00 | 00:00:00 | | 2009-03-10 | 300 | 2.00 | 2.10 | 1.96 | 1.96 | 00:00:00 | | 2009-03-11 | 100 | 2.10 | 2.10 | 1.97 | 1.98 | 00:00:00 | | 2009-03-12 | 300 | 1.98 | 1.98 | 1.96 | 1.96 | 00:00:00 | | 2009-03-13 | 200 | 1.96 | 2.00 | 1.96 | 1.97 | 00:00:00 | | 2009-03-16 | 2,500 | 1.97 | 2.01 | 1.95 | 2.00 | 00:00:00 | | 2009-03-17 | 100 | 2.00 | 2.00 | 1.97 | 1.97 | 00:00:00 | | 2009-03-18 | 800 | 1.99 | 1.99 | 1.97 | 1.97 | 00:00:00 | | 2009-03-19 | 1,200 | 1.97 | 1.97 | 1.95 | 1.95 | 00:00:00 | | 2009-03-20 | 500 | 1.96 | 1.96 | 1.96 | 1.96 | 00:00:00 | | 2009-03-23 | 2,000 | 1.91 | 2.09 | 1.91 | 1.95 | 00:00:00 | | 2009-03-24 | 11,900 | 1.92 | 1.95 | 1.86 | 1.88 | 00:00:00 | | 2009-03-25 | 2,100 | 1.88 | 1.92 | 1.86 | 1.86 | 00:00:00 | | 2009-03-26 | 1,300 | 1.92 | 1.92 | 1.85 | 1.86 | 00:00:00 | | 2009-03-27 | 300 | 1.83 | 1.95 | 1.83 | 1.95 | 00:00:00 | | 2009-03-30 | 2,100 | 1.95 | 1.95 | 1.85 | 1.86 | 00:00:00 | | 2009-03-31 | 10,300 | 1.87 | 2.00 | 1.87 | 2.00 | 00:00:00 | | 2009-04-01 | 100 | 1.80 | 1.87 | 1.80 | 1.86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
