Sport Lisboa E (SLBEN)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -2.46913580247 | 3.24 | 3.29 | 3.12 | 1660 | 3.1751855 | DE |
| 4 | -0.01 | -0.315457413249 | 3.17 | 3.35 | 3.08 | 945 | 3.16086381 | DE |
| 12 | 0.31 | 10.8771929825 | 2.85 | 3.49 | 2.85 | 1807 | 3.20987641 | DE |
| 26 | 0.19 | 6.39730639731 | 2.97 | 3.49 | 2.62 | 1761 | 3.02394546 | DE |
| 52 | -0.42 | -11.7318435754 | 3.58 | 3.69 | 2.62 | 1674 | 3.09417709 | DE |
| 156 | -1.31 | -29.3064876957 | 4.47 | 5.96 | 2.62 | 2420 | 4.02083811 | DE |
| 260 | 0.31 | 10.8771929825 | 2.85 | 5.96 | 2.05 | 3854 | 3.78383963 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 3.16 | -0.01 | -0.32 | 3.16 | 3.27 | 3.16 | 673 |
| 1721838600 | 3.17 | -0.07 | -2.16 | 3.16 | 3.29 | 3.16 | 456 |
| 1721752200 | 3.24 | 0.04 | 1.25 | 3.24 | 3.24 | 3.24 | 10 |
| 1721665800 | 3.2 | 0.05 | 1.59 | 3.16 | 3.29 | 3.12 | 4065 |
| 1721406600 | 3.15 | 0.01 | 0.32 | 3.14 | 3.2799999 | 3.13 | 3353 |
| 1721320200 | 3.14 | 0.02 | 0.64 | 3.24 | 3.24 | 3.12 | 418 |
| 1721233800 | 3.12 | -0.13 | -4.00 | 3.12 | 3.15 | 3.12 | 269 |
| 1721147400 | 3.25 | 0.13 | 4.17 | 3.12 | 3.25 | 3.12 | 193 |
| 1721061000 | 3.12 | -0.01 | -0.32 | 3.11 | 3.12 | 3.11 | 998 |
| 1720801800 | 3.13 | -0.09 | -2.80 | 3.18 | 3.27 | 3.11 | 3054 |
| 1720715400 | 3.22 | -0.04 | -1.23 | 3.11 | 3.22 | 3.11 | 110 |
| 1720629000 | 3.2599999 | 0.15 | 4.82 | 3.2 | 3.2599999 | 3.1 | 1806 |
| 1720542600 | 3.11 | -0.01 | -0.32 | 3.11 | 3.12 | 3.11 | 253 |
| 1720456200 | 3.12 | 0 | 0.00 | 3.12 | 3.13 | 3.12 | 102 |
| 1720197000 | 3.12 | 0.02 | 0.65 | 3.24 | 3.24 | 3.12 | 355 |
| 1720110600 | 3.1 | 0 | 0.00 | 3.1 | 3.11 | 3.1 | 283 |
| 1720024200 | 3.1 | -0.01 | -0.32 | 3.1 | 3.24 | 3.1 | 523 |
| 1719937800 | 3.11 | 0 | 0.00 | 3.12 | 3.25 | 3.11 | 391 |
| 1719851400 | 3.11 | -0.19 | -5.76 | 3.29 | 3.35 | 3.09 | 759 |
| 1719592200 | 3.3 | 0.19 | 6.11 | 3.09 | 3.3 | 3.09 | 208 |
| 1719505800 | 3.11 | -0.19 | -5.76 | 3.17 | 3.2 | 3.08 | 1287 |
| 1719419400 | 3.3 | 0.13 | 4.10 | 3.2 | 3.3 | 3.19 | 243 |
| 1719333000 | 3.17 | -0.01 | -0.31 | 3.18 | 3.18 | 3.17 | 102 |
| 1719246600 | 3.18 | -0.16 | -4.79 | 3.08 | 3.18 | 3.08 | 1346 |
| 1718987400 | 3.34 | 0.11 | 3.41 | 3.23 | 3.34 | 3.08 | 604 |
| 1718901000 | 3.23 | 0 | 0.00 | 3.2599999 | 3.35 | 3.23 | 3484 |
| 1718814600 | 3.23 | 0.15 | 4.87 | 3.08 | 3.2599999 | 3.07 | 4612 |
| 1718728200 | 3.08 | -0.12 | -3.75 | 3.08 | 3.08 | 3.08 | 109 |
| 1718641800 | 3.2 | 0.05 | 1.59 | 3.16 | 3.2 | 3.0299999 | 2040 |
| 1718382600 | 3.15 | -0.2 | -5.97 | 3.31 | 3.33 | 3.15 | 2561 |
| 1718296200 | 3.35 | -0.03 | -0.89 | 3.39 | 3.49 | 3.35 | 10809 |
| 1718209800 | 3.38 | 0.08 | 2.42 | 3.34 | 3.47 | 3.33 | 15231 |
| 1718123400 | 3.3 | 0.22 | 7.14 | 3.1 | 3.3 | 3.08 | 11270 |
| 1718037000 | 3.08 | 0.02 | 0.65 | 3.08 | 3.08 | 3.08 | 2298 |
| 1717777800 | 3.06 | 0.07 | 2.34 | 2.99 | 3.06 | 2.99 | 80 |
| 1717691400 | 2.99 | -0.01 | -0.33 | 3 | 3.06 | 2.99 | 150 |
| 1717605000 | 3 | 0 | 0.00 | 3 | 3 | 3 | 1012 |
| 1717518600 | 3 | -0.01 | -0.33 | 3 | 3 | 3 | 277 |
| 1717432200 | 3.0099999 | -0.06 | -1.95 | 3.0099999 | 3.11 | 3 | 353 |
| 1717173000 | 3.07 | 0 | 0.00 | 3.07 | 3.07 | 3.0099999 | 2453 |
| 1717086600 | 3.07 | 0 | 0.00 | 3.07 | 3.1 | 3.06 | 614 |
| 1717000200 | 3.07 | -0.02 | -0.65 | 3.09 | 3.1 | 3.07 | 505 |
| 1716913800 | 3.09 | -0.01 | -0.32 | 3.1 | 3.1 | 3.09 | 182 |
| 1716827400 | 3.1 | 0.04 | 1.31 | 3.07 | 3.19 | 3.07 | 330 |
| 1716568200 | 3.06 | 0.01 | 0.33 | 3.06 | 3.06 | 3.06 | 221 |
| 1716481800 | 3.05 | -0.15 | -4.69 | 3.05 | 3.06 | 3.05 | 253 |
| 1716395400 | 3.2 | -0.02 | -0.62 | 3.23 | 3.23 | 3.2 | 2096 |
| 1716309000 | 3.22 | 0.03 | 0.94 | 3.2 | 3.23 | 3.2 | 7484 |
| 1716222600 | 3.19 | 0.21 | 7.05 | 3.02 | 3.2 | 3.02 | 4149 |
| 1715963400 | 2.98 | 0.04 | 1.36 | 3 | 3 | 2.96 | 270 |
| 1715877000 | 2.94 | 0.02 | 0.68 | 3.07 | 3.08 | 2.94 | 1234 |
| 1715790600 | 2.92 | 0 | 0.00 | 2.91 | 3.08 | 2.91 | 390 |
| 1715704200 | 2.92 | 0 | 0.00 | 3.09 | 3.09 | 2.92 | 182 |
| 1715617800 | 2.92 | -0.02 | -0.68 | 2.91 | 2.92 | 2.91 | 122 |
| 1715358600 | 2.94 | -0.11 | -3.61 | 3.1 | 3.1 | 2.92 | 51 |
| 1715272200 | 3.05 | 0 | 0.00 | 3.12 | 3.12 | 3.05 | 1439 |
| 1715185800 | 3.05 | 0.05 | 1.67 | 3 | 3.24 | 2.99 | 6564 |
| 1715099400 | 3 | 0 | 0.00 | 3 | 3 | 2.98 | 122 |
| 1715013000 | 3 | 0.15 | 5.26 | 2.9 | 3 | 2.9 | 3827 |
| 1714753800 | 2.85 | -0.01 | -0.35 | 2.9 | 2.97 | 2.85 | 411 |
| 1714667400 | 2.86 | -0.01 | -0.35 | 2.85 | 2.86 | 2.85 | 50 |
| 1714494600 | 2.87 | 0.06 | 2.14 | 2.94 | 2.97 | 2.83 | 2894 |
| 1714408200 | 2.81 | -0.12 | -4.10 | 2.94 | 2.94 | 2.8 | 2820 |
| 1714149000 | 2.93 | -0.01 | -0.34 | 2.92 | 2.93 | 2.82 | 3805 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
