|
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 2024-04-18 | | Date | Volume | Open | High | Low | Close | Time | 2009-09-16 | 5,300 | 2.30 | 2.30 | 2.22 | 2.29 | 00:00:00 | 2009-09-17 | 22,100 | 2.29 | 2.40 | 2.21 | 2.35 | 00:00:00 | 2009-09-18 | 5,800 | 2.45 | 2.45 | 2.26 | 2.31 | 00:00:00 | 2009-09-21 | 8,700 | 2.39 | 2.39 | 2.34 | 2.35 | 00:00:00 | 2009-09-22 | 2,000 | 2.35 | 2.35 | 2.30 | 2.31 | 00:00:00 | 2009-09-23 | 1,700 | 2.31 | 2.35 | 2.31 | 2.34 | 00:00:00 | 2009-09-24 | 3,900 | 2.32 | 2.40 | 2.32 | 2.40 | 00:00:00 | 2009-09-25 | 22,300 | 2.40 | 2.60 | 2.36 | 2.50 | 00:00:00 | 2009-09-28 | 12,500 | 2.50 | 2.86 | 2.50 | 2.75 | 00:00:00 | 2009-09-29 | 25,000 | 2.80 | 2.99 | 2.66 | 2.99 | 00:00:00 | 2009-09-30 | 85,700 | 2.96 | 3.55 | 2.96 | 3.55 | 00:00:00 | 2009-10-01 | 46,400 | 3.51 | 3.51 | 3.35 | 3.42 | 00:00:00 | 2009-10-02 | 64,400 | 3.04 | 3.10 | 2.70 | 2.96 | 00:00:00 | 2009-10-05 | 10,400 | 3.18 | 3.18 | 2.91 | 3.07 | 00:00:00 | 2009-10-06 | 32,000 | 3.20 | 3.30 | 2.98 | 3.09 | 00:00:00 | 2009-10-07 | 15,200 | 3.10 | 3.17 | 3.09 | 3.11 | 00:00:00 | 2009-10-08 | 5,900 | 3.06 | 3.11 | 3.06 | 3.06 | 00:00:00 | 2009-10-09 | 10,200 | 3.08 | 3.08 | 2.98 | 2.98 | 00:00:00 | 2009-10-12 | 6,400 | 3.03 | 3.03 | 3.00 | 3.00 | 00:00:00 | 2009-10-13 | 1,300 | 2.90 | 2.91 | 2.90 | 2.91 | 00:00:00 | 2009-10-14 | 3,200 | 2.81 | 2.99 | 2.81 | 2.91 | 00:00:00 | 2009-10-15 | 9,200 | 2.95 | 3.07 | 2.95 | 3.01 | 00:00:00 | 2009-10-16 | 4,000 | 3.01 | 3.09 | 3.01 | 3.03 | 00:00:00 | 2009-10-19 | 2,400 | 3.10 | 3.10 | 3.03 | 3.05 | 00:00:00 | 2009-10-20 | 4,500 | 3.14 | 3.14 | 3.03 | 3.05 | 00:00:00 | 2009-10-21 | 2,900 | 3.10 | 3.10 | 3.03 | 3.03 | 00:00:00 | 2009-10-22 | 2,900 | 3.03 | 3.05 | 2.93 | 2.98 | 00:00:00 | 2009-10-23 | 6,200 | 3.05 | 3.05 | 3.01 | 3.01 | 00:00:00 | 2009-10-26 | 5,400 | 2.93 | 3.01 | 2.90 | 2.96 | 00:00:00 | 2009-10-27 | 7,200 | 3.00 | 3.09 | 2.93 | 2.93 | 00:00:00 | 2009-10-28 | 3,200 | 2.93 | 3.00 | 2.93 | 2.93 | 00:00:00 | 2009-10-29 | 500 | 2.90 | 2.94 | 2.90 | 2.94 | 00:00:00 | 2009-10-30 | 6,900 | 2.95 | 3.05 | 2.90 | 2.90 | 00:00:00 | 2009-11-02 | 16,300 | 2.90 | 2.90 | 2.58 | 2.63 | 00:00:00 | 2009-11-03 | 5,400 | 2.63 | 2.65 | 2.61 | 2.65 | 00:00:00 | 2009-11-04 | 3,500 | 2.65 | 2.71 | 2.61 | 2.65 | 00:00:00 | 2009-11-05 | 2,400 | 2.70 | 2.70 | 2.65 | 2.67 | 00:00:00 | 2009-11-06 | 6,300 | 2.70 | 2.85 | 2.70 | 2.76 | 00:00:00 | 2009-11-09 | 6,200 | 2.88 | 2.99 | 2.88 | 2.98 | 00:00:00 | 2009-11-10 | 6,600 | 3.00 | 3.00 | 2.76 | 2.98 | 00:00:00 | 2009-11-11 | 6,700 | 2.98 | 2.98 | 2.83 | 2.86 | 00:00:00 | 2009-11-12 | 1,600 | 2.95 | 2.95 | 2.84 | 2.84 | 00:00:00 | 2009-11-13 | 2,300 | 2.85 | 2.85 | 2.79 | 2.80 | 00:00:00 | 2009-11-16 | 2,800 | 2.80 | 2.90 | 2.77 | 2.84 | 00:00:00 | 2009-11-17 | 100 | 2.81 | 2.81 | 2.81 | 2.81 | 00:00:00 | 2009-11-18 | 900 | 2.88 | 2.88 | 2.82 | 2.82 | 00:00:00 | 2009-11-19 | 200 | 2.83 | 2.83 | 2.82 | 2.82 | 00:00:00 | 2009-11-20 | 1,300 | 2.80 | 2.82 | 2.80 | 2.80 | 00:00:00 | 2009-11-23 | 1,300 | 2.80 | 2.80 | 2.76 | 2.76 | 00:00:00 | 2009-11-24 | 5,300 | 2.76 | 2.91 | 2.65 | 2.85 | 00:00:00 | 2009-11-25 | 1,000 | 2.85 | 2.85 | 2.71 | 2.75 | 00:00:00 | 2009-11-26 | 1,300 | 2.70 | 2.84 | 2.70 | 2.74 | 00:00:00 | 2009-11-27 | 3,400 | 2.75 | 2.80 | 2.71 | 2.80 | 00:00:00 | 2009-11-30 | 300 | 2.71 | 2.79 | 2.71 | 2.79 | 00:00:00 | 2009-12-01 | 1,000 | 2.79 | 2.79 | 2.75 | 2.75 | 00:00:00 | 2009-12-02 | 1,900 | 2.70 | 2.75 | 2.70 | 2.73 | 00:00:00 | 2009-12-03 | 14,400 | 2.71 | 2.75 | 2.71 | 2.71 | 00:00:00 | 2009-12-04 | 800 | 2.70 | 2.75 | 2.70 | 2.70 | 00:00:00 | 2009-12-07 | 1,600 | 2.60 | 2.79 | 2.60 | 2.67 | 00:00:00 | 2009-12-08 | 4,900 | 2.63 | 2.75 | 2.63 | 2.70 | 00:00:00 | 2009-12-09 | 1,400 | 2.70 | 2.70 | 2.55 | 2.59 | 00:00:00 | 2009-12-10 | 1,000 | 2.56 | 2.56 | 2.50 | 2.55 | 00:00:00 | 2009-12-11 | 300 | 2.55 | 2.56 | 2.55 | 2.56 | 00:00:00 | 2009-12-14 | 1,000 | 2.70 | 2.70 | 2.51 | 2.52 | 00:00:00 | 2009-12-15 | 1,700 | 2.50 | 2.52 | 2.50 | 2.51 | 00:00:00 | 2009-12-16 | 2,700 | 2.55 | 2.55 | 2.50 | 2.53 | 00:00:00 | 2009-12-17 | 100 | 2.50 | 2.53 | 2.50 | 2.53 | 00:00:00 | 2009-12-18 | 1,300 | 2.54 | 2.55 | 2.53 | 2.55 | 00:00:00 | 2009-12-21 | 2,000 | 2.60 | 2.72 | 2.32 | 2.72 | 00:00:00 | 2009-12-22 | 1,700 | 2.72 | 2.72 | 2.49 | 2.51 | 00:00:00 | 2009-12-23 | 1,100 | 2.55 | 2.71 | 2.41 | 2.48 | 00:00:00 | 2009-12-24 | 2,000 | 2.50 | 2.50 | 2.49 | 2.49 | 00:00:00 | 2009-12-28 | 0 | 2.67 | 2.67 | 2.50 | 2.50 | 00:00:00 | 2009-12-29 | 900 | 2.51 | 2.64 | 2.51 | 2.55 | 00:00:00 | 2009-12-30 | 700 | 2.51 | 2.55 | 2.51 | 2.55 | 00:00:00 | 2009-12-31 | 800 | 2.51 | 2.55 | 2.51 | 2.55 | 00:00:00 | 2010-01-04 | 800 | 2.55 | 2.63 | 2.51 | 2.51 | 00:00:00 | 2010-01-05 | 2,600 | 2.50 | 2.55 | 2.50 | 2.55 | 00:00:00 | 2010-01-06 | 1,900 | 2.41 | 2.57 | 2.41 | 2.50 | 00:00:00 | 2010-01-07 | 4,800 | 2.52 | 2.61 | 2.52 | 2.61 | 00:00:00 | 2010-01-08 | 4,600 | 2.47 | 2.64 | 2.47 | 2.55 | 00:00:00 | 2010-01-11 | 700 | 2.61 | 2.61 | 2.55 | 2.55 | 00:00:00 | 2010-01-12 | 3,100 | 2.51 | 2.65 | 2.51 | 2.59 | 00:00:00 | 2010-01-13 | 500 | 2.55 | 2.64 | 2.51 | 2.55 | 00:00:00 | 2010-01-14 | 1,600 | 2.55 | 2.63 | 2.55 | 2.55 | 00:00:00 | 2010-01-15 | 800 | 2.56 | 2.63 | 2.56 | 2.56 | 00:00:00 | 2010-01-18 | 2,800 | 2.55 | 2.61 | 2.55 | 2.60 | 00:00:00 | 2010-01-19 | 2,000 | 2.60 | 2.60 | 2.55 | 2.55 | 00:00:00 | 2010-01-20 | 900 | 2.55 | 2.63 | 2.55 | 2.55 | 00:00:00 | 2010-01-21 | 2,100 | 2.55 | 2.56 | 2.55 | 2.55 | 00:00:00 | 2010-01-22 | 1,100 | 2.55 | 2.56 | 2.55 | 2.55 | 00:00:00 | 2010-01-25 | 900 | 2.36 | 2.63 | 2.36 | 2.46 | 00:00:00 | 2010-01-26 | 1,000 | 2.50 | 2.50 | 2.49 | 2.49 | 00:00:00 | 2010-01-27 | 1,000 | 2.48 | 2.61 | 2.48 | 2.51 | 00:00:00 | 2010-01-28 | 500 | 2.51 | 2.52 | 2.51 | 2.52 | 00:00:00 | 2010-01-29 | 2,900 | 2.40 | 2.52 | 2.40 | 2.52 | 00:00:00 | 2010-02-01 | 1,200 | 2.42 | 2.55 | 2.38 | 2.41 | 00:00:00 | 2010-02-02 | 500 | 2.41 | 2.41 | 2.41 | 2.41 | 00:00:00 | 2010-02-03 | 200 | 2.41 | 2.55 | 2.41 | 2.55 | 00:00:00 | 2010-02-04 | 1,000 | 2.58 | 2.58 | 2.37 | 2.57 | 00:00:00 | 2010-02-05 | 1,400 | 2.55 | 2.55 | 2.36 | 2.36 | 00:00:00 | 2010-02-08 | 900 | 2.50 | 2.50 | 2.21 | 2.30 | 00:00:00 | 2010-02-09 | 800 | 2.27 | 2.36 | 2.27 | 2.36 | 00:00:00 | 2010-02-10 | 700 | 2.36 | 2.49 | 2.36 | 2.41 | 00:00:00 | 2010-02-11 | 1,000 | 2.41 | 2.41 | 2.41 | 2.41 | 00:00:00 | 2010-02-12 | 1,800 | 2.41 | 2.50 | 2.41 | 2.45 | 00:00:00 | 2010-02-15 | 1,300 | 2.45 | 2.54 | 2.45 | 2.54 | 00:00:00 | 2010-02-16 | 700 | 2.55 | 2.55 | 2.50 | 2.54 | 00:00:00 | 2010-02-17 | 800 | 2.40 | 2.44 | 2.40 | 2.43 | 00:00:00 | 2010-02-18 | 200 | 2.42 | 2.50 | 2.42 | 2.45 | 00:00:00 | 2010-02-19 | 1,300 | 2.45 | 2.54 | 2.45 | 2.54 | 00:00:00 | 2010-02-22 | 1,300 | 2.55 | 2.55 | 2.45 | 2.50 | 00:00:00 | 2010-02-23 | 1,500 | 2.50 | 2.55 | 2.50 | 2.55 | 00:00:00 | 2010-02-24 | 1,000 | 2.55 | 2.55 | 2.42 | 2.50 | 00:00:00 | 2010-02-25 | 5,900 | 2.50 | 2.62 | 2.50 | 2.50 | 00:00:00 | 2010-02-26 | 2,200 | 2.50 | 2.60 | 2.50 | 2.50 | 00:00:00 | 2010-03-01 | 11,000 | 2.50 | 2.69 | 2.50 | 2.69 | 00:00:00 | 2010-03-02 | 2,500 | 2.65 | 2.65 | 2.56 | 2.58 | 00:00:00 | 2010-03-03 | 2,300 | 2.60 | 2.63 | 2.60 | 2.63 | 00:00:00 | 2010-03-04 | 14,100 | 2.65 | 2.97 | 2.65 | 2.85 | 00:00:00 | 2010-03-05 | 1,200 | 2.70 | 2.89 | 2.70 | 2.89 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|