|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-04-01 | 100 | 1.80 | 1.87 | 1.80 | 1.86 | 00:00:00 | | 2009-04-02 | 1,300 | 1.86 | 1.97 | 1.85 | 1.85 | 00:00:00 | | 2009-04-03 | 500 | 1.85 | 1.87 | 1.85 | 1.87 | 00:00:00 | | 2009-04-06 | 200 | 1.81 | 1.82 | 1.81 | 1.82 | 00:00:00 | | 2009-04-07 | 2,800 | 1.86 | 2.00 | 1.81 | 1.85 | 00:00:00 | | 2009-04-08 | 800 | 1.84 | 1.98 | 1.84 | 1.85 | 00:00:00 | | 2009-04-09 | 11,600 | 1.84 | 1.98 | 1.84 | 1.85 | 00:00:00 | | 2009-04-10 | 0 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2009-04-13 | 0 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2009-04-14 | 800 | 1.86 | 1.98 | 1.86 | 1.86 | 00:00:00 | | 2009-04-15 | 400 | 1.86 | 1.87 | 1.86 | 1.87 | 00:00:00 | | 2009-04-16 | 300 | 1.87 | 1.87 | 1.86 | 1.86 | 00:00:00 | | 2009-04-17 | 9,500 | 1.86 | 1.90 | 1.81 | 1.81 | 00:00:00 | | 2009-04-20 | 2,000 | 1.81 | 1.81 | 1.81 | 1.81 | 00:00:00 | | 2009-04-21 | 2,300 | 1.81 | 1.81 | 1.80 | 1.80 | 00:00:00 | | 2009-04-22 | 300 | 1.75 | 1.76 | 1.75 | 1.76 | 00:00:00 | | 2009-04-23 | 200 | 1.76 | 1.80 | 1.76 | 1.76 | 00:00:00 | | 2009-04-24 | 800 | 1.76 | 1.87 | 1.76 | 1.78 | 00:00:00 | | 2009-04-27 | 300 | 1.78 | 1.78 | 1.78 | 1.78 | 00:00:00 | | 2009-04-28 | 200 | 1.72 | 1.72 | 1.72 | 1.72 | 00:00:00 | | 2009-04-29 | 300 | 1.78 | 1.78 | 1.72 | 1.73 | 00:00:00 | | 2009-04-30 | 500 | 1.76 | 1.77 | 1.76 | 1.77 | 00:00:00 | | 2009-05-01 | 0 | 1.77 | 1.77 | 1.77 | 1.77 | 00:00:00 | | 2009-05-04 | 1,300 | 1.73 | 1.89 | 1.73 | 1.78 | 00:00:00 | | 2009-05-05 | 500 | 1.75 | 1.75 | 1.73 | 1.73 | 00:00:00 | | 2009-05-06 | 900 | 1.89 | 1.89 | 1.72 | 1.85 | 00:00:00 | | 2009-05-07 | 2,300 | 1.85 | 1.85 | 1.75 | 1.75 | 00:00:00 | | 2009-05-08 | 800 | 1.75 | 1.85 | 1.75 | 1.85 | 00:00:00 | | 2009-05-11 | 100 | 1.74 | 1.85 | 1.74 | 1.77 | 00:00:00 | | 2009-05-12 | 1,600 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2009-05-13 | 1,000 | 1.80 | 1.80 | 1.70 | 1.70 | 00:00:00 | | 2009-05-14 | 0 | 1.81 | 1.81 | 1.72 | 1.75 | 00:00:00 | | 2009-05-15 | 1,800 | 1.80 | 1.80 | 1.75 | 1.75 | 00:00:00 | | 2009-05-18 | 800 | 1.75 | 1.82 | 1.72 | 1.72 | 00:00:00 | | 2009-05-19 | 900 | 1.72 | 1.81 | 1.71 | 1.72 | 00:00:00 | | 2009-05-20 | 300 | 1.74 | 1.78 | 1.73 | 1.73 | 00:00:00 | | 2009-05-21 | 100 | 1.78 | 1.78 | 1.78 | 1.78 | 00:00:00 | | 2009-05-22 | 700 | 1.74 | 1.81 | 1.74 | 1.75 | 00:00:00 | | 2009-05-25 | 1,700 | 1.81 | 1.81 | 1.75 | 1.75 | 00:00:00 | | 2009-05-26 | 100 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2009-05-27 | 700 | 1.76 | 1.82 | 1.75 | 1.75 | 00:00:00 | | 2009-05-28 | 100 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2009-05-29 | 300 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2009-06-01 | 2,400 | 1.82 | 1.97 | 1.75 | 1.76 | 00:00:00 | | 2009-06-02 | 800 | 1.76 | 1.79 | 1.76 | 1.77 | 00:00:00 | | 2009-06-03 | 500 | 1.70 | 1.80 | 1.70 | 1.73 | 00:00:00 | | 2009-06-04 | 900 | 1.72 | 1.74 | 1.72 | 1.74 | 00:00:00 | | 2009-06-05 | 1,100 | 1.72 | 1.76 | 1.72 | 1.76 | 00:00:00 | | 2009-06-08 | 400 | 1.74 | 1.85 | 1.74 | 1.85 | 00:00:00 | | 2009-06-09 | 600 | 1.83 | 1.90 | 1.74 | 1.76 | 00:00:00 | | 2009-06-10 | 0 | 1.77 | 1.77 | 1.77 | 1.77 | 00:00:00 | | 2009-06-11 | 0 | 1.78 | 1.85 | 1.78 | 1.78 | 00:00:00 | | 2009-06-12 | 700 | 1.77 | 1.90 | 1.77 | 1.90 | 00:00:00 | | 2009-06-15 | 300 | 1.79 | 1.82 | 1.79 | 1.82 | 00:00:00 | | 2009-06-16 | 600 | 1.89 | 1.89 | 1.83 | 1.84 | 00:00:00 | | 2009-06-17 | 3,800 | 1.90 | 1.90 | 1.83 | 1.89 | 00:00:00 | | 2009-06-18 | 2,300 | 1.85 | 1.95 | 1.85 | 1.86 | 00:00:00 | | 2009-06-19 | 100 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2009-06-22 | 700 | 1.90 | 1.92 | 1.86 | 1.87 | 00:00:00 | | 2009-06-23 | 600 | 1.85 | 1.85 | 1.84 | 1.84 | 00:00:00 | | 2009-06-24 | 500 | 1.84 | 1.85 | 1.84 | 1.85 | 00:00:00 | | 2009-06-25 | 1,100 | 1.90 | 1.94 | 1.87 | 1.87 | 00:00:00 | | 2009-06-26 | 0 | 1.84 | 1.85 | 1.84 | 1.85 | 00:00:00 | | 2009-06-29 | 400 | 1.90 | 1.90 | 1.82 | 1.83 | 00:00:00 | | 2009-06-30 | 4,600 | 1.83 | 1.87 | 1.80 | 1.80 | 00:00:00 | | 2009-07-01 | 2,700 | 1.79 | 1.80 | 1.79 | 1.80 | 00:00:00 | | 2009-07-02 | 2,500 | 1.80 | 1.80 | 1.79 | 1.79 | 00:00:00 | | 2009-07-03 | 1,200 | 1.77 | 1.80 | 1.77 | 1.78 | 00:00:00 | | 2009-07-06 | 4,800 | 1.79 | 1.80 | 1.78 | 1.78 | 00:00:00 | | 2009-07-07 | 3,100 | 1.80 | 1.80 | 1.77 | 1.77 | 00:00:00 | | 2009-07-08 | 3,900 | 1.85 | 1.85 | 1.77 | 1.78 | 00:00:00 | | 2009-07-09 | 200 | 1.78 | 1.87 | 1.78 | 1.87 | 00:00:00 | | 2009-07-10 | 400 | 1.78 | 1.78 | 1.77 | 1.77 | 00:00:00 | | 2009-07-13 | 700 | 1.80 | 1.84 | 1.77 | 1.84 | 00:00:00 | | 2009-07-14 | 600 | 1.80 | 1.88 | 1.80 | 1.88 | 00:00:00 | | 2009-07-15 | 1,200 | 1.85 | 1.88 | 1.80 | 1.81 | 00:00:00 | | 2009-07-16 | 200 | 1.80 | 1.82 | 1.80 | 1.82 | 00:00:00 | | 2009-07-17 | 500 | 1.81 | 1.81 | 1.81 | 1.81 | 00:00:00 | | 2009-07-20 | 100 | 1.83 | 1.83 | 1.82 | 1.82 | 00:00:00 | | 2009-07-21 | 1,400 | 1.81 | 1.86 | 1.81 | 1.81 | 00:00:00 | | 2009-07-22 | 1,100 | 1.81 | 1.81 | 1.79 | 1.79 | 00:00:00 | | 2009-07-23 | 1,400 | 1.80 | 1.80 | 1.78 | 1.79 | 00:00:00 | | 2009-07-24 | 1,100 | 1.79 | 1.85 | 1.78 | 1.79 | 00:00:00 | | 2009-07-27 | 0 | 1.81 | 1.81 | 1.80 | 1.80 | 00:00:00 | | 2009-07-28 | 2,200 | 1.82 | 1.85 | 1.80 | 1.80 | 00:00:00 | | 2009-07-29 | 1,500 | 1.81 | 1.90 | 1.81 | 1.90 | 00:00:00 | | 2009-07-30 | 11,300 | 1.86 | 2.13 | 1.86 | 2.13 | 00:00:00 | | 2009-07-31 | 21,800 | 1.94 | 1.98 | 1.91 | 1.93 | 00:00:00 | | 2009-08-03 | 7,500 | 1.97 | 2.05 | 1.93 | 1.94 | 00:00:00 | | 2009-08-04 | 1,600 | 2.00 | 2.00 | 1.94 | 2.00 | 00:00:00 | | 2009-08-05 | 500 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2009-08-06 | 1,300 | 1.94 | 2.03 | 1.94 | 1.95 | 00:00:00 | | 2009-08-07 | 600 | 1.96 | 2.03 | 1.96 | 1.98 | 00:00:00 | | 2009-08-10 | 1,100 | 2.00 | 2.00 | 1.97 | 1.97 | 00:00:00 | | 2009-08-11 | 600 | 1.96 | 1.96 | 1.96 | 1.96 | 00:00:00 | | 2009-08-12 | 200 | 1.99 | 1.99 | 1.96 | 1.99 | 00:00:00 | | 2009-08-13 | 1,900 | 1.99 | 2.05 | 1.99 | 2.02 | 00:00:00 | | 2009-08-14 | 6,900 | 2.00 | 2.13 | 2.00 | 2.13 | 00:00:00 | | 2009-08-17 | 3,800 | 2.16 | 2.16 | 2.03 | 2.08 | 00:00:00 | | 2009-08-18 | 3,900 | 2.04 | 2.15 | 2.04 | 2.10 | 00:00:00 | | 2009-08-19 | 100 | 2.15 | 2.15 | 2.05 | 2.05 | 00:00:00 | | 2009-08-20 | 3,200 | 2.15 | 2.15 | 2.07 | 2.11 | 00:00:00 | | 2009-08-21 | 5,200 | 2.16 | 2.16 | 2.13 | 2.14 | 00:00:00 | | 2009-08-24 | 2,000 | 2.15 | 2.15 | 2.07 | 2.07 | 00:00:00 | | 2009-08-25 | 0 | 2.07 | 2.08 | 2.07 | 2.08 | 00:00:00 | | 2009-08-26 | 2,300 | 2.15 | 2.15 | 2.06 | 2.10 | 00:00:00 | | 2009-08-27 | 700 | 2.06 | 2.07 | 2.06 | 2.07 | 00:00:00 | | 2009-08-28 | 300 | 2.10 | 2.10 | 2.05 | 2.05 | 00:00:00 | | 2009-08-31 | 1,200 | 2.05 | 2.09 | 2.05 | 2.06 | 00:00:00 | | 2009-09-01 | 0 | 2.05 | 2.05 | 2.05 | 2.05 | 00:00:00 | | 2009-09-02 | 200 | 2.05 | 2.05 | 2.01 | 2.01 | 00:00:00 | | 2009-09-03 | 100 | 2.01 | 2.01 | 2.01 | 2.01 | 00:00:00 | | 2009-09-04 | 0 | 2.01 | 2.01 | 2.01 | 2.01 | 00:00:00 | | 2009-09-07 | 300 | 2.02 | 2.02 | 2.01 | 2.02 | 00:00:00 | | 2009-09-08 | 4,400 | 2.05 | 2.10 | 2.01 | 2.01 | 00:00:00 | | 2009-09-09 | 300 | 2.01 | 2.01 | 2.01 | 2.01 | 00:00:00 | | 2009-09-10 | 2,100 | 2.01 | 2.12 | 2.01 | 2.10 | 00:00:00 | | 2009-09-11 | 6,500 | 2.10 | 2.29 | 2.10 | 2.19 | 00:00:00 | | 2009-09-14 | 100 | 2.21 | 2.21 | 2.21 | 2.21 | 00:00:00 | | 2009-09-15 | 6,900 | 2.28 | 2.30 | 2.21 | 2.30 | 00:00:00 | | 2009-09-16 | 5,300 | 2.30 | 2.30 | 2.22 | 2.29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
