|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-02-08 | 2,400 | 1.50 | 1.52 | 1.50 | 1.50 | 00:00:00 | | 2011-02-09 | 5,200 | 1.54 | 1.54 | 1.50 | 1.50 | 00:00:00 | | 2011-02-10 | 2,200 | 1.50 | 1.52 | 1.50 | 1.52 | 00:00:00 | | 2011-02-11 | 300 | 1.50 | 1.50 | 1.49 | 1.49 | 00:00:00 | | 2011-02-14 | 700 | 1.47 | 1.47 | 1.47 | 1.47 | 00:00:00 | | 2011-02-15 | 400 | 1.48 | 1.50 | 1.48 | 1.50 | 00:00:00 | | 2011-02-16 | 700 | 1.47 | 1.52 | 1.47 | 1.50 | 00:00:00 | | 2011-02-17 | 15,800 | 1.53 | 1.60 | 1.52 | 1.54 | 00:00:00 | | 2011-02-18 | 600 | 1.49 | 1.52 | 1.49 | 1.52 | 00:00:00 | | 2011-02-21 | 8,500 | 1.49 | 1.49 | 1.45 | 1.45 | 00:00:00 | | 2011-02-22 | 5,700 | 1.46 | 1.60 | 1.46 | 1.58 | 00:00:00 | | 2011-02-23 | 200 | 1.46 | 1.58 | 1.46 | 1.47 | 00:00:00 | | 2011-02-24 | 2,700 | 1.47 | 1.59 | 1.47 | 1.58 | 00:00:00 | | 2011-02-25 | 4,400 | 1.60 | 1.60 | 1.58 | 1.58 | 00:00:00 | | 2011-02-28 | 4,700 | 1.60 | 1.60 | 1.55 | 1.55 | 00:00:00 | | 2011-03-01 | 100 | 1.54 | 1.54 | 1.51 | 1.51 | 00:00:00 | | 2011-03-02 | 6,600 | 1.51 | 1.61 | 1.51 | 1.55 | 00:00:00 | | 2011-03-03 | 1,800 | 1.51 | 1.57 | 1.51 | 1.57 | 00:00:00 | | 2011-03-04 | 2,600 | 1.57 | 1.57 | 1.55 | 1.55 | 00:00:00 | | 2011-03-07 | 2,100 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2011-03-08 | 900 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2011-03-09 | 3,400 | 1.55 | 1.58 | 1.55 | 1.55 | 00:00:00 | | 2011-03-10 | 1,100 | 1.55 | 1.57 | 1.55 | 1.55 | 00:00:00 | | 2011-03-11 | 1,700 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2011-03-14 | 1,500 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2011-03-15 | 11,900 | 1.55 | 1.55 | 1.40 | 1.41 | 00:00:00 | | 2011-03-16 | 3,100 | 1.43 | 1.56 | 1.43 | 1.48 | 00:00:00 | | 2011-03-17 | 100 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2011-03-18 | 1,000 | 1.45 | 1.55 | 1.45 | 1.48 | 00:00:00 | | 2011-03-21 | 200 | 1.55 | 1.55 | 1.50 | 1.50 | 00:00:00 | | 2011-03-22 | 500 | 1.44 | 1.55 | 1.44 | 1.55 | 00:00:00 | | 2011-03-23 | 800 | 1.44 | 1.50 | 1.44 | 1.50 | 00:00:00 | | 2011-03-24 | 1,000 | 1.45 | 1.53 | 1.45 | 1.53 | 00:00:00 | | 2011-03-25 | 500 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2011-03-28 | 1,600 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2011-03-29 | 1,100 | 1.50 | 1.50 | 1.45 | 1.46 | 00:00:00 | | 2011-03-30 | 7,300 | 1.46 | 1.55 | 1.39 | 1.43 | 00:00:00 | | 2011-03-31 | 0 | 1.44 | 1.44 | 1.44 | 1.44 | 00:00:00 | | 2011-04-01 | 200 | 1.46 | 1.46 | 1.46 | 1.46 | 00:00:00 | | 2011-04-04 | 1,700 | 1.46 | 1.46 | 1.44 | 1.44 | 00:00:00 | | 2011-04-05 | 1,200 | 1.44 | 1.44 | 1.43 | 1.43 | 00:00:00 | | 2011-04-06 | 600 | 1.43 | 1.45 | 1.43 | 1.45 | 00:00:00 | | 2011-04-07 | 700 | 1.43 | 1.44 | 1.43 | 1.44 | 00:00:00 | | 2011-04-08 | 2,100 | 1.50 | 1.53 | 1.50 | 1.53 | 00:00:00 | | 2011-04-11 | 800 | 1.44 | 1.53 | 1.44 | 1.45 | 00:00:00 | | 2011-04-12 | 1,000 | 1.44 | 1.44 | 1.43 | 1.43 | 00:00:00 | | 2011-04-13 | 300 | 1.43 | 1.43 | 1.43 | 1.43 | 00:00:00 | | 2011-04-14 | 500 | 1.43 | 1.45 | 1.43 | 1.45 | 00:00:00 | | 2011-04-15 | 4,900 | 1.45 | 1.45 | 1.43 | 1.43 | 00:00:00 | | 2011-04-18 | 7,800 | 1.43 | 1.43 | 1.30 | 1.30 | 00:00:00 | | 2011-04-19 | 2,400 | 1.31 | 1.33 | 1.31 | 1.31 | 00:00:00 | | 2011-04-20 | 1,700 | 1.30 | 1.38 | 1.24 | 1.30 | 00:00:00 | | 2011-04-21 | 3,000 | 1.30 | 1.30 | 1.20 | 1.25 | 00:00:00 | | 2011-04-26 | 1,500 | 1.39 | 1.39 | 1.26 | 1.26 | 00:00:00 | | 2011-04-27 | 500 | 1.45 | 1.45 | 1.27 | 1.27 | 00:00:00 | | 2011-04-28 | 1,600 | 1.30 | 1.40 | 1.30 | 1.30 | 00:00:00 | | 2011-04-29 | 0 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | | 2011-05-02 | 100 | 1.23 | 1.25 | 1.23 | 1.24 | 00:00:00 | | 2011-05-03 | 200 | 1.23 | 1.40 | 1.23 | 1.40 | 00:00:00 | | 2011-05-04 | 600 | 1.23 | 1.30 | 1.23 | 1.30 | 00:00:00 | | 2011-05-05 | 3,300 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2011-05-06 | 10,400 | 1.25 | 1.30 | 1.25 | 1.25 | 00:00:00 | | 2011-05-09 | 400 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2011-05-10 | 600 | 1.26 | 1.26 | 1.25 | 1.25 | 00:00:00 | | 2011-05-11 | 700 | 1.27 | 1.27 | 1.27 | 1.27 | 00:00:00 | | 2011-05-12 | 1,200 | 1.27 | 1.27 | 1.26 | 1.26 | 00:00:00 | | 2011-05-13 | 1,500 | 1.26 | 1.28 | 1.26 | 1.28 | 00:00:00 | | 2011-05-16 | 500 | 1.40 | 1.40 | 1.26 | 1.27 | 00:00:00 | | 2011-05-17 | 1,100 | 1.26 | 1.27 | 1.26 | 1.26 | 00:00:00 | | 2011-05-18 | 200 | 1.26 | 1.27 | 1.26 | 1.27 | 00:00:00 | | 2011-05-19 | 3,800 | 1.27 | 1.45 | 1.27 | 1.32 | 00:00:00 | | 2011-05-20 | 400 | 1.44 | 1.44 | 1.30 | 1.32 | 00:00:00 | | 2011-05-23 | 800 | 1.39 | 1.39 | 1.32 | 1.32 | 00:00:00 | | 2011-05-24 | 300 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | | 2011-05-25 | 2,700 | 1.38 | 1.40 | 1.38 | 1.40 | 00:00:00 | | 2011-05-26 | 2,400 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2011-05-27 | 300 | 1.40 | 1.40 | 1.30 | 1.30 | 00:00:00 | | 2011-05-30 | 3,500 | 1.30 | 1.42 | 1.27 | 1.28 | 00:00:00 | | 2011-05-31 | 1,000 | 1.26 | 1.29 | 1.26 | 1.26 | 00:00:00 | | 2011-06-01 | 400 | 1.37 | 1.37 | 1.26 | 1.27 | 00:00:00 | | 2011-06-02 | 1,100 | 1.30 | 1.30 | 1.27 | 1.27 | 00:00:00 | | 2011-06-03 | 600 | 1.26 | 1.26 | 1.26 | 1.26 | 00:00:00 | | 2011-06-06 | 500 | 1.26 | 1.27 | 1.26 | 1.27 | 00:00:00 | | 2011-06-07 | 2,000 | 1.27 | 1.38 | 1.27 | 1.37 | 00:00:00 | | 2011-06-08 | 300 | 1.29 | 1.29 | 1.29 | 1.29 | 00:00:00 | | 2011-06-09 | 1,000 | 1.29 | 1.29 | 1.20 | 1.23 | 00:00:00 | | 2011-06-10 | 400 | 1.26 | 1.26 | 1.26 | 1.26 | 00:00:00 | | 2011-06-13 | 1,800 | 1.27 | 1.27 | 1.26 | 1.26 | 00:00:00 | | 2011-06-14 | 8,600 | 1.04 | 1.32 | 1.04 | 1.25 | 00:00:00 | | 2011-06-15 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2011-06-16 | 400 | 1.25 | 1.25 | 1.19 | 1.25 | 00:00:00 | | 2011-06-17 | 0 | 1.19 | 1.20 | 1.19 | 1.20 | 00:00:00 | | 2011-06-20 | 100 | 1.19 | 1.19 | 1.19 | 1.19 | 00:00:00 | | 2011-06-21 | 0 | 1.19 | 1.20 | 1.19 | 1.20 | 00:00:00 | | 2011-06-22 | 400 | 1.19 | 1.20 | 1.14 | 1.18 | 00:00:00 | | 2011-06-23 | 300 | 1.17 | 1.20 | 1.17 | 1.20 | 00:00:00 | | 2011-06-24 | 400 | 1.22 | 1.25 | 1.22 | 1.25 | 00:00:00 | | 2011-06-27 | 1,600 | 1.22 | 1.22 | 1.15 | 1.15 | 00:00:00 | | 2011-06-28 | 1,100 | 1.15 | 1.25 | 1.15 | 1.15 | 00:00:00 | | 2011-06-29 | 600 | 1.16 | 1.20 | 1.13 | 1.20 | 00:00:00 | | 2011-06-30 | 800 | 1.20 | 1.20 | 1.17 | 1.17 | 00:00:00 | | 2011-07-01 | 400 | 1.25 | 1.25 | 1.17 | 1.17 | 00:00:00 | | 2011-07-04 | 0 | 1.25 | 1.25 | 1.17 | 1.17 | 00:00:00 | | 2011-07-05 | 2,700 | 1.17 | 1.25 | 1.17 | 1.25 | 00:00:00 | | 2011-07-06 | 900 | 1.17 | 1.20 | 1.15 | 1.20 | 00:00:00 | | 2011-07-07 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2011-07-08 | 100 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2011-07-11 | 1,200 | 1.13 | 1.29 | 1.13 | 1.29 | 00:00:00 | | 2011-07-12 | 500 | 1.13 | 1.28 | 1.13 | 1.16 | 00:00:00 | | 2011-07-13 | 900 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | | 2011-07-14 | 2,900 | 1.16 | 1.27 | 1.16 | 1.27 | 00:00:00 | | 2011-07-15 | 1,900 | 1.13 | 1.20 | 1.11 | 1.15 | 00:00:00 | | 2011-07-18 | 200 | 1.11 | 1.12 | 1.11 | 1.12 | 00:00:00 | | 2011-07-19 | 1,400 | 1.13 | 1.14 | 1.13 | 1.14 | 00:00:00 | | 2011-07-20 | 0 | 1.14 | 1.20 | 1.14 | 1.14 | 00:00:00 | | 2011-07-21 | 1,300 | 1.12 | 1.21 | 1.10 | 1.20 | 00:00:00 | | 2011-07-22 | 900 | 1.20 | 1.20 | 1.10 | 1.14 | 00:00:00 | | 2011-07-25 | 300 | 1.16 | 1.18 | 1.16 | 1.18 | 00:00:00 | | 2011-07-26 | 400 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2011-07-27 | 5,000 | 1.10 | 1.13 | 1.09 | 1.09 | 00:00:00 | | 2011-07-28 | 100 | 1.12 | 1.26 | 1.12 | 1.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
