Dados Históricos Sporting Clube De Portugal Futebol Sad - SCP | Ações Euronext

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	-0.01	-1.04166666667	0.96	0.97	0.94	950	0.96522526	DE
4	0.04	4.3956043956	0.91	0.97	0.91	443	0.95089645	DE
12	-0.035	-3.55329949239	0.985	1.01	0.9	752	0.96881647	DE
26	0.085	9.82658959538	0.865	1.05	0.865	1772	0.9724707	DE
52	-0.04	-4.0404040404	0.99	1.06	0.845	1489	0.96278851	DE
156	0.105	12.426035503	0.845	1.06	0.65	1277	0.89250636	DE
260	0.18	23.3766233766	0.77	1.27	0.65	1620	0.92045596	DE

Ferramentas de nível profissional para investidores individuais.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1738949400	0.95	-0.02	-2.06	0.95	0.95	0.95	130
1738863000	0.97	0.03	3.19	0.97	0.97	0.97	1000
1738776600	0.94	0	0.00	0.94	0.94	0.94	0
1738690200	0.94	-0.01	-1.05	0.94	0.94	0.94	300
1738603800	0.95	-0.02	-2.06	0.97	0.97	0.95	684
1738344600	0.97	0.03	3.19	0.96	0.97	0.96	2766
1738258200	0.94	0	0.00	0.94	0.94	0.94	1000
1738171800	0.94	0	0.00	0.94	0.94	0.94	172
1738085400	0.94	0	0.00	0.94	0.94	0.94	62
1737999000	0.94	-0.03	-3.09	0.97	0.97	0.94	210
1737739800	0.97	0	0.00	0.97	0.97	0.97	0
1737653400	0.97	0.04	4.30	0.97	0.97	0.97	5
1737567000	0.93	0	0.00	0.93	0.93	0.93	0
1737480600	0.93	0	0.00	0.93	0.93	0.93	0
1737394200	0.93	0	0.00	0.93	0.93	0.93	37
1737135000	0.93	0	0.00	0.93	0.93	0.93	200
1737048600	0.93	-0.04	-4.12	0.93	0.93	0.93	645
1736962200	0.97	0	0.00	0.97	0.97	0.97	200
1736875800	0.97	0.06	6.59	0.91	0.97	0.91	140
1736789400	0.91	0	0.00	0.91	0.91	0.91	0
1736530200	0.91	-0.03	-3.19	0.91	0.91	0.91	990
1736443800	0.94	0	0.00	0.94	0.94	0.94	0
1736357400	0.94	0	0.00	0.94	0.94	0.94	0
1736271000	0.94	0	0.00	0.94	0.94	0.94	0
1736184600	0.94	0.03	3.30	0.92	0.94	0.92	60
1735925400	0.91	0	0.00	0.91	0.91	0.91	0
1735839000	0.91	0	0.00	0.91	0.91	0.91	0
1735666200	0.91	0	0.00	0.91	0.91	0.91	0
1735579800	0.91	0.005	0.55	0.97	0.97	0.91	60
1735320600	0.905	0.005	0.56	0.905	0.905	0.905	2214
1735061400	0.9	0	0.00	0.9	0.9	0.9	0
1734975000	0.9	-0.06	-6.25	0.9	0.9	0.9	2655
1734715800	0.96	0	0.00	0.96	0.96	0.96	958
1734629400	0.96	0	0.00	0.96	0.96	0.96	0
1734543000	0.96	0	0.00	0.96	0.96	0.96	0
1734456600	0.96	0	0.00	0.96	0.96	0.96	22
1734370200	0.96	0	0.00	0.96	0.96	0.96	11
1734111000	0.96	-0.01	-1.03	0.97	0.97	0.96	180
1734024600	0.97	-0.01	-1.02	0.98	0.98	0.97	3004
1733938200	0.98	0	0.00	0.98	0.98	0.98	2899
1733851800	0.98	0	0.00	0.98	0.98	0.98	767
1733765400	0.98	-0.005	-0.51	0.98	0.98	0.98	334
1733506200	0.985	0	0.00	0.985	0.985	0.985	370
1733419800	0.985	0	0.00	0.985	0.985	0.985	976
1733333400	0.985	0	0.00	0.985	0.985	0.985	170
1733247000	0.985	-0.005	-0.51	0.985	0.985	0.985	30
1733160600	0.99	0.005	0.51	0.99	0.99	0.99	10
1732901400	0.985	0	0.00	0.985	0.985	0.985	150
1732815000	0.985	0	0.00	0.985	0.985	0.985	1775
1732728600	0.985	0.025	2.60	0.985	0.985	0.985	1090
1732642200	0.96	-0.05	-4.95	0.96	0.96	0.96	3290
1732555800	1.01	0.01	1.00	1.01	1.01	1.01	3792
1732296600	1	0	0.00	1	1	1	1
1732210200	1	0	0.00	1	1	1	50
1732123800	1	0	0.00	1	1	1	4195
1732037400	1	0.015	1.52	1	1	1	1963
1731951000	0.985	-0.005	-0.51	1	1	0.985	1870
1731691800	0.99	0.005	0.51	0.985	0.99	0.985	800
1731605400	0.985	-0.025	-2.48	0.985	0.985	0.985	10
1731519000	1.01	0.03	3.06	1.01	1.01	1.01	35
1731432600	0.98	0	0.00	0.98	0.98	0.98	222
1731346200	0.98	-0.02	-2.00	1.01	1.01	0.98	1025
1731087000	1	0	0.00	1	1	1	1083

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Sporting Clube De Portugal Futebol Sad (SCP)

Ferramentas de nível profissional para investidores individuais.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Tendências Agora

Rankings

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Sporting Clube De Portugal Futebol Sad (SCP) Histórico

Sporting Clube De Portugal Futebol Sad (SCP)

Ferramentas de nível profissional para investidores individuais.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Vá sem anúncios