Sport Lisboa E Historical Data - SLBEN | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
Sport Lisboa E (SLBEN)
Sport Lisboa E (SLBEN) Historical

Sport Lisboa E (SLBEN)

2.94

0.01

( 0.34% )

Updated: 05:57:38

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.14	5	2.8	2.94	2.8	1231	2.90305167	DE
4	0.32	12.213740458	2.62	2.94	2.62	2400	2.87949012	DE
12	-0.02	-0.675675675676	2.96	2.97	2.62	1676	2.83218068	DE
26	-0.06	-2	3	3.2	2.62	1745	2.91587291	DE
52	-0.94	-24.2268041237	3.88	3.99	2.62	1614	3.19036775	DE
156	-0.02	-0.675675675676	2.96	5.96	2.62	2901	4.00237259	DE
260	0.02	0.684931506849	2.92	5.96	2.05	4249	3.71740734	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	2.93	-0.01	-0.34	2.92	2.93	2.82	3805
1714062600	2.94	0.12	4.26	2.82	2.94	2.82	860
1713976200	2.82	0.01	0.36	2.82	2.9	2.82	424
1713889800	2.81	0	0.00	2.81	2.85	2.8	730
1713803400	2.81	0.01	0.36	2.8	2.94	2.8	335
1713544200	2.8	-0.03	-1.06	2.83	2.83	2.8	1117
1713457800	2.83	-0.1	-3.41	2.82	2.9	2.82	274
1713371400	2.93	0.12	4.27	2.82	2.93	2.82	3601
1713285000	2.81	0	0.00	2.86	2.86	2.81	607
1713198600	2.81	0.01	0.36	2.86	2.86	2.81	1980
1712939400	2.8	-0.01	-0.36	2.85	2.85	2.8	354
1712853000	2.81	0.01	0.36	2.8	2.86	2.8	812
1712766600	2.8	-0.02	-0.71	2.8	2.8	2.8	2550
1712680200	2.82	0.02	0.71	2.84	2.84	2.8	4207
1712593800	2.8	-0.01	-0.36	2.81	2.84	2.79	3563
1712334600	2.81	0.01	0.36	2.8	2.85	2.8	63
1712248200	2.8	-0.02	-0.71	2.82	2.82	2.8	610
1712161800	2.82	-0.12	-4.08	2.9	2.9	2.8	3030
1712075400	2.94	0.28	10.53	2.62	2.94	2.62	16677
1711647000	2.66	0.04	1.53	2.73	2.75	2.66	1317
1711560600	2.62	-0.09	-3.32	2.86	2.87	2.62	4428
1711474200	2.71	-0.05	-1.81	2.72	2.87	2.63	7513
1711387800	2.7599999	0.01	0.36	2.77	2.77	2.75	3904
1711128600	2.75	-0.06	-2.14	2.81	2.81	2.75	134
1711042200	2.81	0.05	1.81	2.7599999	2.81	2.7599999	2580
1710955800	2.7599999	0	0.00	2.7799999	2.7799999	2.7599999	255
1710869400	2.7599999	-0.01	-0.36	2.77	2.77	2.7599999	65
1710783000	2.77	0.01	0.36	2.84	2.84	2.77	412
1710523800	2.7599999	-0.01	-0.36	2.77	2.77	2.7599999	210
1710437400	2.77	0	0.00	2.77	2.7799999	2.77	281
1710351000	2.77	-0.01	-0.36	2.85	2.85	2.77	1105
1710264600	2.7799999	-0.01	-0.36	2.7799999	2.7799999	2.7799999	264
1710178200	2.79	-0.03	-1.06	2.77	2.87	2.77	919
1709919000	2.82	0.05	1.81	2.82	2.82	2.82	2341
1709832600	2.77	-0.05	-1.77	2.85	2.85	2.77	370
1709746200	2.82	0.04	1.44	2.83	2.83	2.82	428
1709659800	2.7799999	0.01	0.36	2.7799999	2.86	2.7799999	704
1709573400	2.77	-0.05	-1.77	2.82	2.85	2.77	331
1709314200	2.82	0.02	0.71	2.82	2.82	2.82	1122
1709227800	2.8	-0.06	-2.10	2.86	2.86	2.7799999	2442
1709141400	2.86	0.04	1.42	2.86	2.86	2.86	404
1709055000	2.82	0.05	1.81	2.82	2.88	2.82	1048
1708968600	2.77	-0.06	-2.12	2.89	2.89	2.77	1555
1708709400	2.83	0	0.00	2.83	2.89	2.83	347
1708623000	2.83	0.01	0.35	2.82	2.89	2.82	658
1708536600	2.82	0	0.00	2.82	2.82	2.82	216
1708450200	2.82	0	0.00	2.84	2.84	2.82	2742
1708363800	2.82	0	0.00	2.82	2.82	2.82	0
1708104600	2.82	-0.07	-2.42	2.82	2.83	2.82	50
1708018200	2.89	-0.01	-0.34	2.83	2.9	2.83	334
1707931800	2.9	0	0.00	2.9	2.9	2.83	396
1707845400	2.9	0.05	1.75	2.85	2.9	2.85	1051
1707759000	2.85	-0.05	-1.72	2.9	2.9	2.85	187
1707499800	2.9	0.01	0.35	2.9	2.9	2.88	841
1707413400	2.89	-0.01	-0.34	2.9	2.9	2.83	620
1707327000	2.9	0	0.00	2.9	2.9	2.82	1099
1707240600	2.9	-0.02	-0.68	2.97	2.97	2.81	5171
1707154200	2.92	-0.05	-1.68	2.96	2.97	2.91	2096
1706895000	2.97	0.04	1.37	2.93	2.97	2.86	5159
1706808600	2.93	-0.02	-0.68	2.95	2.97	2.91	3010
1706722200	2.95	0.03	1.03	2.9	2.96	2.9	348
1706635800	2.92	-0.05	-1.68	2.95	2.96	2.9	1006
1706549400	2.97	0	0.00	2.97	2.97	2.97	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions