UK markets open in 1 hour 29 minutes
NIKKEI 225
39,089.21 +472.11 (+1.22%) HANG SENG
18,894.10 -301.50 (-1.57%) CRUDE OIL
77.04 -0.53 (-0.68%) GOLD FUTURES
2,374.60 -18.30 (-0.76%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,561.52 -326.91 (-0.60%)
Futebol Clube do Porto - Futebol, S.A.D. (FCP.LS)
Lisbon - Lisbon Delayed price. Currency in EUR
Add to watchlist
At close: 03:30PM WEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 21 May 2024 | 1.4500 | 1.5000 | 1.4500 | 1.5000 | 1.5000 | 378 |
| 20 May 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 251 |
| 17 May 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 40 |
| 16 May 2024 | 1.4900 | 1.4900 | 1.3500 | 1.3500 | 1.3500 | 461 |
| 15 May 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 2,245 |
| 14 May 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4200 | 1.4200 | 1,328 |
| 13 May 2024 | 1.6000 | 1.6000 | 1.5000 | 1.5000 | 1.5000 | 1,163 |
| 10 May 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 339 |
| 09 May 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1,000 |
| 08 May 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 385 |
| 07 May 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 2,030 |
| 06 May 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 500 |
| 03 May 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 2,846 |
| 02 May 2024 | 1.3100 | 1.3500 | 1.3100 | 1.3500 | 1.3500 | 273 |
| 30 Apr 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 156 |
| 29 Apr 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 26 Apr 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 40 |
| 25 Apr 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 24 Apr 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 74 |
| 23 Apr 2024 | 1.2600 | 1.2900 | 1.2600 | 1.2900 | 1.2900 | 1,148 |
| 22 Apr 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 100 |
| 19 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 18 Apr 2024 | 1.1400 | 1.1700 | 1.1400 | 1.1700 | 1.1700 | 127 |
| 17 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 16 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 15 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 275 |
| 12 Apr 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 100 |
| 11 Apr 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 10 Apr 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 50 |
| 09 Apr 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 10 |
| 08 Apr 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 250 |
| 05 Apr 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 2,120 |
| 04 Apr 2024 | 1.2400 | 1.2600 | 1.2400 | 1.2600 | 1.2600 | 4,803 |
| 03 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 02 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 28 Mar 2024 | 1.2300 | 1.2300 | 1.1500 | 1.1500 | 1.1500 | 20 |
| 27 Mar 2024 | 1.2300 | 1.2300 | 1.1500 | 1.1500 | 1.1500 | 25 |
| 26 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 25 Mar 2024 | 1.2200 | 1.2200 | 1.1500 | 1.1500 | 1.1500 | 1,010 |
| 22 Mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 20 |
| 21 Mar 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 100 |
| 20 Mar 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 50 |
| 19 Mar 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 18 Mar 2024 | 1.2300 | 1.2300 | 1.1400 | 1.1400 | 1.1400 | 111 |
| 15 Mar 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 10 |
| 14 Mar 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 50 |
| 13 Mar 2024 | 1.2000 | 1.2300 | 1.2000 | 1.2300 | 1.2300 | 557 |
| 12 Mar 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 11 Mar 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 08 Mar 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 07 Mar 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 110 |
| 06 Mar 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 40 |
| 05 Mar 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 9 |
| 04 Mar 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 345 |
| 01 Mar 2024 | 1.1300 | 1.2300 | 1.1300 | 1.2300 | 1.2300 | 1,125 |
| 29 Feb 2024 | 1.2000 | 1.2000 | 1.1400 | 1.1400 | 1.1400 | 778 |
| 28 Feb 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 5 |
| 27 Feb 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 100 |
| 26 Feb 2024 | 1.2300 | 1.2300 | 1.1500 | 1.1500 | 1.1500 | 110 |
| 23 Feb 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 22 Feb 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 192 |
| 21 Feb 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 80 |
| 20 Feb 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 200 |
| 19 Feb 2024 | 1.1600 | 1.2300 | 1.1600 | 1.2300 | 1.2300 | 100 |
| 16 Feb 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 82 |
| 15 Feb 2024 | 1.2300 | 1.2300 | 1.1400 | 1.1400 | 1.1400 | 244 |
| 14 Feb 2024 | 1.2300 | 1.2300 | 1.1300 | 1.1300 | 1.1300 | 60 |
| 13 Feb 2024 | 1.2200 | 1.2300 | 1.2200 | 1.2300 | 1.2300 | 44 |
| 12 Feb 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 651 |
| 09 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 500 |
| 08 Feb 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 2,600 |
| 07 Feb 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1,000 |
| 06 Feb 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 60 |
| 05 Feb 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1,644 |
| 02 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 300 |
| 01 Feb 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1,350 |
| 31 Jan 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 440 |
| 30 Jan 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 8,015 |
| 29 Jan 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 26 Jan 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 25 Jan 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 71 |
| 24 Jan 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 250 |
| 23 Jan 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 22 Jan 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 150 |
| 19 Jan 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 2,000 |
| 18 Jan 2024 | 1.3000 | 1.3000 | 1.2000 | 1.2000 | 1.2000 | 839 |
| 17 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 60 |
| 16 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 15 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 592 |
| 12 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 17 |
| 11 Jan 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 857 |
| 10 Jan 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 610 |
| 09 Jan 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 300 |
| 08 Jan 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 50 |
| 05 Jan 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 04 Jan 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 2,740 |
| 03 Jan 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 02 Jan 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 21 |
| 29 Dec 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.