Lisbon - Delayed Quote EUR

Sporting Clube de Portugal - Futebol, SAD (SCP.LS)

Compare
0.9850 -0.0050 (-0.51%)
At close: 3:30 PM GMT
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 18, 2024 1.0000 1.0000 0.9850 0.9850 0.9850 1,870
Nov 15, 2024 0.9850 0.9900 0.9850 0.9900 0.9900 800
Nov 14, 2024 0.9850 0.9850 0.9850 0.9850 0.9850 10
Nov 13, 2024 1.0100 1.0100 1.0100 1.0100 1.0100 35
Nov 12, 2024 0.9800 0.9800 0.9800 0.9800 0.9800 222
Nov 11, 2024 1.0100 1.0100 0.9800 0.9800 0.9800 1,025
Nov 8, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 1,083
Nov 7, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 1,645
Nov 6, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 1,992
Nov 5, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 62
Nov 4, 2024 0.9700 1.0200 0.9700 1.0200 1.0200 345
Nov 1, 2024 1.0200 1.0200 1.0200 1.0200 1.0200 732
Oct 31, 2024 0.9600 1.0200 0.9600 1.0200 1.0200 3,439
Oct 30, 2024 0.9600 0.9600 0.9600 0.9600 0.9600 12,914
Oct 29, 2024 0.9700 0.9700 0.9700 0.9700 0.9700 1,003
Oct 28, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 3,064
Oct 25, 2024 1.0200 1.0200 1.0000 1.0000 1.0000 1,900
Oct 24, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Oct 23, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Oct 22, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 3,985
Oct 21, 2024 0.9800 0.9800 0.9800 0.9800 0.9800 -
Oct 18, 2024 1.0400 1.0400 0.9800 0.9800 0.9800 428
Oct 17, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 6,000
Oct 16, 2024 0.9800 0.9800 0.9800 0.9800 0.9800 -
Oct 15, 2024 0.9800 0.9800 0.9800 0.9800 0.9800 1,080
Oct 14, 2024 0.9800 0.9800 0.9800 0.9800 0.9800 3,000
Oct 11, 2024 0.9700 0.9800 0.9700 0.9800 0.9800 5,000
Oct 10, 2024 0.9600 0.9600 0.9600 0.9600 0.9600 2,010
Oct 9, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 20,100
Oct 8, 2024 1.0500 1.0500 1.0500 1.0500 1.0500 5,000
Oct 7, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 923
Oct 4, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 3,639
Oct 3, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Oct 2, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 895
Oct 1, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 100
Sep 30, 2024 1.0500 1.0500 1.0000 1.0000 1.0000 5,421
Sep 27, 2024 1.0400 1.0500 1.0400 1.0500 1.0500 4,780
Sep 26, 2024 1.0000 1.0400 1.0000 1.0400 1.0400 15,731
Sep 25, 2024 0.9900 0.9900 0.9900 0.9900 0.9900 1,449
Sep 24, 2024 0.9800 0.9850 0.9800 0.9850 0.9850 9,921
Sep 23, 2024 0.9600 0.9800 0.9600 0.9800 0.9800 8,531
Sep 20, 2024 0.9400 0.9500 0.9400 0.9500 0.9500 10,922
Sep 19, 2024 0.9400 0.9400 0.9400 0.9400 0.9400 4,815
Sep 18, 2024 0.9050 0.9050 0.9050 0.9050 0.9050 10
Sep 17, 2024 0.9200 0.9200 0.9200 0.9200 0.9200 858
Sep 16, 2024 0.9400 0.9400 0.9000 0.9000 0.9000 18,121
Sep 13, 2024 0.9100 0.9100 0.9100 0.9100 0.9100 199
Sep 12, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 871
Sep 11, 2024 0.8900 0.8900 0.8900 0.8900 0.8900 400
Sep 10, 2024 0.8900 0.8900 0.8900 0.8900 0.8900 -
Sep 9, 2024 0.8900 0.8900 0.8900 0.8900 0.8900 22
Sep 6, 2024 0.8900 0.8900 0.8900 0.8900 0.8900 -
Sep 5, 2024 0.8900 0.8900 0.8900 0.8900 0.8900 1,644
Sep 4, 2024 0.9400 0.9400 0.9400 0.9400 0.9400 101
Sep 3, 2024 0.9300 0.9400 0.9300 0.9400 0.9400 1,105
Sep 2, 2024 0.8900 0.8900 0.8900 0.8900 0.8900 1,500
Aug 30, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 130
Aug 29, 2024 0.9300 0.9300 0.9000 0.9000 0.9000 2,558
Aug 28, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 266
Aug 27, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 560
Aug 26, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 11,159
Aug 23, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 385
Aug 22, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 30
Aug 21, 2024 0.8900 0.8900 0.8900 0.8900 0.8900 60
Aug 20, 2024 0.8900 0.9000 0.8900 0.9000 0.9000 559
Aug 19, 2024 0.8900 0.8900 0.8900 0.8900 0.8900 23
Aug 16, 2024 0.8900 0.8900 0.8900 0.8900 0.8900 719
Aug 15, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 50
Aug 14, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 53
Aug 13, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 -
Aug 12, 2024 0.9250 0.9250 0.8800 0.8800 0.8800 104
Aug 9, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 1
Aug 8, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 10
Aug 7, 2024 0.8650 0.8650 0.8650 0.8650 0.8650 -
Aug 6, 2024 0.8650 0.8650 0.8650 0.8650 0.8650 72
Aug 5, 2024 0.8650 0.8650 0.8650 0.8650 0.8650 8
Aug 2, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 56
Aug 1, 2024 0.9000 0.9000 0.8700 0.8700 0.8700 5,022
Jul 31, 2024 0.9350 0.9350 0.9000 0.9000 0.9000 630
Jul 30, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 579
Jul 29, 2024 0.9050 0.9050 0.9000 0.9000 0.9000 444
Jul 26, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 352
Jul 25, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 72
Jul 24, 2024 0.8650 0.8700 0.8650 0.8700 0.8700 11,532
Jul 23, 2024 0.9350 0.9350 0.9350 0.9350 0.9350 -
Jul 22, 2024 0.9350 0.9350 0.9350 0.9350 0.9350 500
Jul 19, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Jul 18, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 1,091
Jul 17, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 563
Jul 16, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 149
Jul 15, 2024 0.9050 0.9050 0.9050 0.9050 0.9050 -
Jul 12, 2024 0.9050 0.9050 0.9050 0.9050 0.9050 -
Jul 11, 2024 0.9050 0.9050 0.9050 0.9050 0.9050 911
Jul 10, 2024 0.9050 0.9050 0.9050 0.9050 0.9050 2,373
Jul 9, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 99
Jul 8, 2024 0.9300 0.9300 0.9000 0.9000 0.9000 220
Jul 5, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 -
Jul 4, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 250
Jul 3, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 12
Jul 2, 2024 0.9450 0.9450 0.8800 0.8800 0.8800 88
Jul 1, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 15
Jun 28, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 60
Jun 27, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 -
Jun 26, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 4,000
Jun 25, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Jun 24, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 30
Jun 21, 2024 0.9400 0.9400 0.9000 0.9000 0.9000 186
Jun 20, 2024 0.9450 0.9450 0.8800 0.8800 0.8800 42
Jun 19, 2024 0.9450 0.9450 0.9450 0.9450 0.9450 150
Jun 18, 2024 0.9450 0.9450 0.9450 0.9450 0.9450 44
Jun 17, 2024 0.8800 0.9450 0.8800 0.9450 0.9450 1,011
Jun 14, 2024 0.8850 0.8850 0.8850 0.8850 0.8850 500
Jun 13, 2024 0.9100 0.9100 0.9100 0.9100 0.9100 15
Jun 12, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 72
Jun 11, 2024 0.9100 0.9100 0.9100 0.9100 0.9100 785
Jun 10, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 300
Jun 7, 2024 0.9500 0.9500 0.9000 0.9000 0.9000 198
Jun 6, 2024 0.8650 0.8650 0.8650 0.8650 0.8650 2,501
Jun 5, 2024 0.9200 0.9200 0.8450 0.8450 0.8450 13,812
Jun 4, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 243
Jun 3, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 100
May 31, 2024 0.9450 0.9450 0.9450 0.9450 0.9450 530
May 30, 2024 0.9850 0.9850 0.9850 0.9850 0.9850 2
May 29, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 319
May 28, 2024 0.9450 0.9450 0.9450 0.9450 0.9450 522
May 27, 2024 0.9400 0.9400 0.9400 0.9400 0.9400 100
May 24, 2024 0.9400 0.9400 0.9400 0.9400 0.9400 254
May 23, 2024 0.9300 1.0100 0.9300 1.0100 1.0100 5,103
May 22, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 2,000
May 21, 2024 1.0300 1.0300 1.0300 1.0300 1.0300 100
May 20, 2024 0.9200 0.9250 0.9200 0.9250 0.9250 4,088
May 17, 2024 0.9400 0.9400 0.9200 0.9200 0.9200 412
May 16, 2024 0.9450 0.9450 0.9450 0.9450 0.9450 634
May 15, 2024 0.9450 0.9450 0.9450 0.9450 0.9450 82
May 14, 2024 0.9700 0.9700 0.9700 0.9700 0.9700 6,419
May 13, 2024 0.9700 0.9700 0.9700 0.9700 0.9700 1,209
May 10, 2024 0.9650 0.9650 0.9650 0.9650 0.9650 1,094
May 9, 2024 0.9650 1.0400 0.9650 1.0400 1.0400 2,711
May 8, 2024 1.0500 1.0500 1.0500 1.0500 1.0500 420
May 7, 2024 1.0600 1.0600 1.0000 1.0000 1.0000 1,598
May 6, 2024 1.0500 1.0500 1.0500 1.0500 1.0500 15,432
May 3, 2024 1.0400 1.0500 1.0400 1.0500 1.0500 1,498
May 2, 2024 1.0300 1.0400 1.0300 1.0400 1.0400 567
Apr 30, 2024 1.0300 1.0300 1.0200 1.0200 1.0200 531
Apr 29, 2024 1.0300 1.0300 1.0300 1.0300 1.0300 731
Apr 26, 2024 1.0300 1.0300 1.0300 1.0300 1.0300 1,888
Apr 25, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 1,407
Apr 24, 2024 0.9400 0.9550 0.9400 0.9550 0.9550 560
Apr 23, 2024 0.9950 0.9950 0.9950 0.9950 0.9950 5,187
Apr 22, 2024 0.9950 0.9950 0.9950 0.9950 0.9950 300
Apr 19, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 1,100
Apr 18, 2024 0.9400 0.9400 0.9400 0.9400 0.9400 29
Apr 17, 2024 0.9850 0.9850 0.9850 0.9850 0.9850 -
Apr 16, 2024 0.9850 0.9850 0.9850 0.9850 0.9850 529
Apr 15, 2024 0.9800 0.9800 0.9800 0.9800 0.9800 200
Apr 12, 2024 0.9400 0.9400 0.9400 0.9400 0.9400 22
Apr 11, 2024 0.9400 0.9400 0.9400 0.9400 0.9400 122
Apr 10, 2024 0.9400 0.9400 0.9400 0.9400 0.9400 670
Apr 9, 2024 0.9950 0.9950 0.9950 0.9950 0.9950 150
Apr 8, 2024 0.9950 0.9950 0.9300 0.9300 0.9300 6,608
Apr 5, 2024 0.9650 0.9650 0.9650 0.9650 0.9650 1,000
Apr 4, 2024 1.0000 1.0000 0.9300 0.9300 0.9300 522
Apr 3, 2024 0.9950 0.9950 0.9950 0.9950 0.9950 418
Apr 2, 2024 0.9900 0.9900 0.9900 0.9900 0.9900 1,046
Mar 28, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 2
Mar 27, 2024 0.9500 0.9900 0.9500 0.9900 0.9900 1,580
Mar 26, 2024 0.9350 0.9350 0.9350 0.9350 0.9350 -
Mar 25, 2024 0.9200 0.9350 0.9200 0.9350 0.9350 171
Mar 22, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 215
Mar 21, 2024 1.0000 1.0000 0.9200 0.9200 0.9200 695
Mar 20, 2024 1.0200 1.0200 1.0000 1.0000 1.0000 679
Mar 19, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 9,338
Mar 18, 2024 0.9850 0.9850 0.9200 0.9200 0.9200 203
Mar 15, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 11
Mar 14, 2024 0.9500 0.9850 0.9500 0.9850 0.9850 23
Mar 13, 2024 0.9850 0.9850 0.9850 0.9850 0.9850 100
Mar 12, 2024 0.9500 0.9850 0.9500 0.9850 0.9850 1,211
Mar 11, 2024 0.9200 0.9200 0.9200 0.9200 0.9200 -
Mar 8, 2024 0.9200 0.9200 0.9200 0.9200 0.9200 -
Mar 7, 2024 0.9200 0.9200 0.9200 0.9200 0.9200 15
Mar 6, 2024 0.9200 0.9200 0.9200 0.9200 0.9200 122
Mar 5, 2024 0.9200 0.9200 0.9200 0.9200 0.9200 -
Mar 4, 2024 0.9650 0.9650 0.9200 0.9200 0.9200 412
Mar 1, 2024 0.9200 0.9200 0.9200 0.9200 0.9200 3,347
Feb 29, 2024 0.9800 0.9800 0.9800 0.9800 0.9800 100
Feb 28, 2024 0.9200 0.9200 0.9200 0.9200 0.9200 6,000
Feb 27, 2024 0.9400 0.9400 0.9400 0.9400 0.9400 -
Feb 26, 2024 0.9800 0.9800 0.9400 0.9400 0.9400 2,950
Feb 23, 2024 0.9550 0.9550 0.9550 0.9550 0.9550 -
Feb 22, 2024 1.0000 1.0000 0.9550 0.9550 0.9550 3,015
Feb 21, 2024 0.9800 1.0300 0.9800 1.0300 1.0300 902
Feb 20, 2024 0.9600 0.9600 0.9600 0.9600 0.9600 8
Feb 19, 2024 0.9400 0.9400 0.9400 0.9400 0.9400 100
Feb 16, 2024 0.9400 0.9400 0.9400 0.9400 0.9400 3,000
Feb 15, 2024 0.9800 0.9800 0.9800 0.9800 0.9800 152
Feb 14, 2024 0.9650 0.9650 0.9650 0.9650 0.9650 332
Feb 13, 2024 0.9400 0.9400 0.9400 0.9400 0.9400 15
Feb 12, 2024 0.9700 0.9800 0.9700 0.9800 0.9800 841
Feb 9, 2024 0.9900 0.9900 0.9900 0.9900 0.9900 1,001
Feb 8, 2024 0.9900 0.9900 0.9900 0.9900 0.9900 2,046
Feb 7, 2024 0.9900 0.9900 0.9900 0.9900 0.9900 221
Feb 6, 2024 0.9800 0.9800 0.9800 0.9800 0.9800 122
Feb 5, 2024 0.9600 0.9600 0.9600 0.9600 0.9600 22
Feb 2, 2024 0.9800 0.9800 0.9800 0.9800 0.9800 800
Feb 1, 2024 0.9700 0.9750 0.9700 0.9750 0.9750 650
Jan 31, 2024 0.9600 0.9600 0.9600 0.9600 0.9600 24
Jan 30, 2024 0.9550 0.9550 0.9550 0.9550 0.9550 622
Jan 29, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 42
Jan 26, 2024 0.9500 0.9500 0.9400 0.9400 0.9400 23
Jan 25, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 1,532
Jan 24, 2024 0.9900 0.9900 0.9900 0.9900 0.9900 1,133
Jan 23, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 342
Jan 22, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 97
Jan 19, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 681
Jan 18, 2024 0.9300 0.9400 0.9300 0.9400 0.9400 280
Jan 17, 2024 0.9400 0.9400 0.9400 0.9400 0.9400 2,999
Jan 16, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 194
Jan 15, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Jan 12, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 2,901
Jan 11, 2024 1.0300 1.0300 1.0100 1.0100 1.0100 424
Jan 10, 2024 1.0300 1.0300 1.0300 1.0300 1.0300 9,500
Jan 9, 2024 1.0200 1.0300 1.0200 1.0300 1.0300 2,040
Jan 8, 2024 1.0000 1.0200 1.0000 1.0200 1.0200 2,779
Jan 5, 2024 0.9900 0.9950 0.9900 0.9950 0.9950 7,160
Jan 4, 2024 0.9800 0.9800 0.9800 0.9800 0.9800 2,104
Jan 3, 2024 0.9900 0.9900 0.8950 0.8950 0.8950 1,220
Jan 2, 2024 0.9900 0.9900 0.9850 0.9850 0.9850 3,920
Dec 29, 2023 0.9850 0.9850 0.9850 0.9850 0.9850 17,450
Dec 28, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 2,053
Dec 27, 2023 0.8900 0.8900 0.8900 0.8900 0.8900 275
Dec 22, 2023 0.8850 0.8850 0.8850 0.8850 0.8850 22
Dec 21, 2023 0.8850 0.8850 0.8850 0.8850 0.8850 43
Dec 20, 2023 0.8850 0.8850 0.8850 0.8850 0.8850 20
Dec 19, 2023 0.8850 0.8850 0.8850 0.8850 0.8850 18
Dec 18, 2023 0.8350 0.8350 0.8350 0.8350 0.8350 988
Dec 15, 2023 0.8850 0.8850 0.8850 0.8850 0.8850 100
Dec 14, 2023 0.8850 0.8850 0.8850 0.8850 0.8850 510
Dec 13, 2023 0.8750 0.8750 0.8300 0.8300 0.8300 433
Dec 12, 2023 0.8750 0.8750 0.8750 0.8750 0.8750 27
Dec 11, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Dec 8, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 1,409
Dec 7, 2023 0.9050 0.9050 0.9050 0.9050 0.9050 122
Dec 6, 2023 0.9050 0.9050 0.9050 0.9050 0.9050 -
Dec 5, 2023 0.9050 0.9050 0.9050 0.9050 0.9050 5
Dec 4, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 1,020
Dec 1, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 1,007
Nov 30, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 151
Nov 29, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Nov 28, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 1
Nov 27, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 852
Nov 24, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Nov 23, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 227
Nov 22, 2023 0.9300 0.9300 0.9300 0.9300 0.9300 -
Nov 21, 2023 0.8950 0.9300 0.8950 0.9300 0.9300 1,872
Nov 20, 2023 0.8950 0.8950 0.8950 0.8950 0.8950 126

Related Tickers