Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Lisbon - Delayed Quote EUR

Sport Lisboa e Benfica - Futebol, SAD (SLBEN.LS)

Compare
3.1300
-0.1500
(-4.57%)
At close: February 21 at 3:18:24 PM GMT
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20253.13003.25003.13003.13003.1300205
Feb 20, 20253.15003.28003.14003.28003.28001,039
Feb 19, 20253.15003.28003.15003.25003.2500830
Feb 18, 20253.16003.16003.15003.15003.1500101
Feb 17, 20253.25003.25003.15003.16003.1600157
Feb 14, 20253.28003.28003.13003.13003.1300210
Feb 13, 20253.13003.26003.13003.13003.13003,075
Feb 12, 20253.16003.26003.14003.14003.14004,095
Feb 11, 20253.17003.18003.17003.18003.1800132
Feb 10, 20253.16003.25003.16003.17003.1700602
Feb 7, 20253.19003.19003.19003.19003.190040
Feb 6, 20253.25003.30003.16003.20003.20005,414
Feb 5, 20253.16003.20003.16003.20003.2000220
Feb 4, 20253.25003.25003.20003.20003.2000438
Feb 3, 20253.16003.25003.16003.20003.2000205
Jan 31, 20253.27003.27003.20003.20003.2000794
Jan 30, 20253.13003.23003.13003.19003.1900110
Jan 29, 20253.24003.24003.20003.20003.200033
Jan 28, 20253.20003.24003.13003.19003.19001,390
Jan 27, 20253.22003.27003.18003.18003.180028
Jan 24, 20253.13003.28003.13003.28003.28001,212
Jan 23, 20253.21003.28003.20003.28003.2800169
Jan 22, 20253.20003.20003.20003.20003.200093
Jan 21, 20253.22003.28003.20003.20003.2000292
Jan 20, 20253.21003.21003.21003.21003.210029
Jan 17, 20253.14003.24003.14003.20003.2000361
Jan 16, 20253.14003.14003.14003.14003.1400100
Jan 15, 20253.25003.25003.19003.24003.2400221
Jan 14, 20253.30003.30003.20003.20003.2000506
Jan 13, 20253.28003.28003.28003.28003.280030
Jan 10, 20253.22003.28003.13003.28003.28001,550
Jan 9, 20253.29003.29003.19003.23003.23001,130
Jan 8, 20253.19003.21003.19003.21003.2100316
Jan 7, 20253.14003.21003.14003.20003.2000475
Jan 6, 20253.30003.30003.20003.20003.20001,491
Jan 3, 20253.20003.21003.14003.21003.210070
Jan 2, 20253.13003.21003.13003.20003.2000862
Dec 31, 20243.14003.25003.14003.25003.2500462
Dec 30, 20243.13003.29003.13003.20003.2000688
Dec 27, 20243.23003.30003.23003.24003.24002,375
Dec 24, 20243.22003.22003.22003.22003.2200-
Dec 23, 20243.13003.33003.13003.22003.22001,739
Dec 20, 20243.09003.21003.09003.21003.2100286
Dec 19, 20243.27003.28003.19003.21003.21001,208
Dec 18, 20243.24003.28003.20003.20003.20001,152
Dec 17, 20243.24003.24003.24003.24003.240071
Dec 16, 20243.26003.26003.24003.24003.24001,245
Dec 13, 20243.25003.27003.25003.27003.2700415
Dec 12, 20243.30003.30003.25003.25003.2500675
Dec 11, 20243.30003.32003.30003.31003.310099
Dec 10, 20243.30003.32003.30003.30003.3000341
Dec 9, 20243.24003.37003.24003.30003.3000616
Dec 6, 20243.38003.38003.30003.35003.35001,515
Dec 5, 20243.31003.37003.30003.30003.30001,055
Dec 4, 20243.37003.37003.31003.31003.3100699
Dec 3, 20243.32003.38003.31003.38003.3800354
Dec 2, 20243.32003.38003.32003.32003.32001,428
Nov 29, 20243.31003.34003.31003.34003.34001,662
Nov 28, 20243.31003.54003.31003.54003.5400461
Nov 27, 20243.35003.55003.30003.30003.3000505
Nov 26, 20243.57003.57003.32003.32003.320064
Nov 25, 20243.30003.59003.30003.32003.3200905
Nov 22, 20243.15003.54003.15003.54003.54008,370
Nov 21, 20243.17003.17003.17003.17003.1700109
Nov 20, 20243.07003.30003.07003.30003.300014,599
Nov 19, 20243.20003.22003.20003.22003.2200551
Nov 18, 20243.09003.09003.09003.09003.0900200
Nov 15, 20243.20003.20003.05003.05003.0500578
Nov 14, 20243.23003.23003.14003.20003.2000229
Nov 13, 20243.02003.22003.02003.14003.14003,466
Nov 12, 20243.20003.20003.07003.09003.09001,004
Nov 11, 20243.17003.20003.06003.06003.06002,844
Nov 8, 20243.10003.23003.10003.17003.1700103
Nov 7, 20243.15003.15003.07003.15003.1500150
Nov 6, 20243.20003.20003.16003.16003.1600197
Nov 5, 20243.20003.20003.20003.20003.2000-
Nov 4, 20243.20003.24003.16003.20003.20001,189
Nov 1, 20243.20003.20003.20003.20003.20001,140
Oct 31, 20243.10003.20003.06003.20003.20003,132
Oct 30, 20243.15003.15003.06003.06003.06001,161
Oct 29, 20243.15003.26003.06003.06003.06008,323
Oct 28, 20243.11003.15003.11003.15003.1500276
Oct 25, 20243.12003.12003.11003.12003.1200605
Oct 24, 20243.13003.15003.12003.12003.1200610
Oct 23, 20243.18003.36003.15003.15003.15006,633
Oct 22, 20243.25003.25003.21003.22003.2200308
Oct 21, 20243.32003.39003.23003.23003.23008,031
Oct 18, 20243.33003.33003.32003.32003.3200272
Oct 17, 20243.39003.39003.31003.34003.34004,895
Oct 16, 20243.38003.40003.37003.39003.39001,284
Oct 15, 20243.39003.40003.38003.38003.3800819
Oct 14, 20243.40003.56003.40003.40003.4000503
Oct 11, 20243.33003.49003.33003.37003.37001,771
Oct 10, 20243.30003.60003.30003.60003.60009,126
Oct 9, 20243.30003.31003.30003.31003.310090
Oct 8, 20243.30003.43003.30003.31003.31001,311
Oct 7, 20243.30003.46003.25003.46003.46001,732
Oct 4, 20243.31003.31003.31003.31003.31005
Oct 3, 20243.46003.46003.30003.31003.3100136
Oct 2, 20243.44003.44003.31003.31003.310021
Oct 1, 20243.37003.37003.31003.31003.3100303
Sep 30, 20243.38003.38003.22003.26003.2600539
Sep 27, 20243.37003.38003.21003.38003.3800825
Sep 26, 20243.39003.39003.19003.21003.2100753
Sep 25, 20243.22003.22003.22003.22003.220020
Sep 24, 20243.25003.25003.23003.23003.2300799
Sep 23, 20243.22003.38003.22003.23003.2300356
Sep 20, 20243.36003.40003.20003.25003.25001,395
Sep 19, 20243.20003.36003.20003.36003.3600923
Sep 18, 20243.27003.35003.25003.35003.35001,192
Sep 17, 20243.18003.24003.18003.23003.2300822
Sep 16, 20243.23003.37003.22003.37003.37001,529
Sep 13, 20243.18003.20003.18003.20003.2000113
Sep 12, 20243.39003.39003.22003.38003.38001,265
Sep 11, 20243.36003.36003.17003.17003.17002,780
Sep 10, 20243.33003.38003.32003.36003.36004,512
Sep 9, 20243.33003.37003.33003.33003.3300152
Sep 6, 20243.40003.40003.33003.33003.3300955
Sep 5, 20243.34003.45003.33003.34003.34004,695
Sep 4, 20243.39003.45003.32003.32003.32006,321
Sep 3, 20243.32003.55003.32003.35003.35001,863
Sep 2, 20243.32003.56003.32003.56003.56001,167
Aug 30, 20243.41003.41003.41003.41003.41001,100
Aug 29, 20243.58003.58003.39003.40003.400081
Aug 28, 20243.57003.59003.57003.59003.5900758
Aug 27, 20243.32003.59003.32003.56003.56001,679
Aug 26, 20243.40003.40003.27003.32003.3200639
Aug 23, 20243.50003.50003.41003.41003.41007,323
Aug 22, 20243.42003.49003.42003.43003.4300211
Aug 21, 20243.43003.50003.42003.42003.42002,941
Aug 20, 20243.55003.55003.48003.54003.54007,692
Aug 19, 20243.55003.67003.55003.55003.5500562
Aug 16, 20243.69003.69003.56003.57003.5700627
Aug 15, 20243.52003.60003.52003.60003.60001,581
Aug 14, 20243.69003.70003.53003.55003.55003,234
Aug 13, 20243.80003.83003.50003.65003.650020,904
Aug 12, 20243.80004.12003.69003.93003.930031,977
Aug 9, 20243.20003.60003.09003.60003.600028,138
Aug 8, 20243.10003.20003.10003.20003.20002,239
Aug 7, 20243.23003.23003.07003.08003.0800620
Aug 6, 20243.24003.24003.07003.07003.0700829
Aug 5, 20243.22003.22003.07003.07003.07005,263
Aug 2, 20243.33003.33003.22003.22003.2200998
Aug 1, 20243.20003.21003.20003.20003.2000146
Jul 31, 20243.16003.21003.16003.21003.210042
Jul 30, 20243.21003.22003.21003.22003.2200276
Jul 29, 20243.20003.31003.20003.21003.21002,100
Jul 26, 20243.20003.20003.20003.20003.200011
Jul 25, 20243.16003.27003.16003.16003.1600673
Jul 24, 20243.16003.29003.16003.17003.1700456
Jul 23, 20243.24003.24003.24003.24003.240010
Jul 22, 20243.16003.29003.12003.20003.20004,065
Jul 19, 20243.14003.28003.13003.15003.15003,353
Jul 18, 20243.24003.24003.12003.14003.1400418
Jul 17, 20243.12003.15003.12003.12003.1200269
Jul 16, 20243.12003.25003.12003.25003.2500193
Jul 15, 20243.11003.12003.11003.12003.1200998
Jul 12, 20243.18003.27003.11003.13003.13003,054
Jul 11, 20243.11003.22003.11003.22003.2200110
Jul 10, 20243.20003.26003.10003.26003.26001,806
Jul 9, 20243.11003.12003.11003.11003.1100253
Jul 8, 20243.12003.13003.12003.12003.1200102
Jul 5, 20243.24003.24003.12003.12003.1200355
Jul 4, 20243.10003.11003.10003.10003.1000283
Jul 3, 20243.10003.24003.10003.10003.1000523
Jul 2, 20243.12003.25003.11003.11003.1100391
Jul 1, 20243.29003.35003.09003.11003.1100759
Jun 28, 20243.09003.30003.09003.30003.3000208
Jun 27, 20243.17003.20003.08003.11003.11001,287
Jun 26, 20243.20003.30003.19003.30003.3000243
Jun 25, 20243.18003.18003.17003.17003.1700102
Jun 24, 20243.08003.18003.08003.18003.18001,346
Jun 21, 20243.23003.34003.08003.34003.3400604
Jun 20, 20243.26003.35003.23003.23003.23003,484
Jun 19, 20243.08003.26003.07003.23003.23004,612
Jun 18, 20243.08003.08003.08003.08003.0800109
Jun 17, 20243.16003.20003.03003.20003.20002,040
Jun 14, 20243.31003.33003.15003.15003.15002,561
Jun 13, 20243.39003.49003.35003.35003.350010,809
Jun 12, 20243.34003.47003.33003.38003.380015,231
Jun 11, 20243.10003.30003.08003.30003.300011,270
Jun 10, 20243.08003.16003.08003.08003.08002,298
Jun 7, 20242.99003.06002.99003.06003.060080
Jun 6, 20243.00003.06002.99002.99002.9900150
Jun 5, 20243.00003.00003.00003.00003.00001,012
Jun 4, 20243.00003.00003.00003.00003.0000277
Jun 3, 20243.01003.11003.00003.01003.0100353
May 31, 20243.07003.07003.01003.07003.07002,453
May 30, 20243.07003.10003.06003.07003.0700614
May 29, 20243.09003.10003.07003.07003.0700505
May 28, 20243.10003.10003.09003.09003.0900182
May 27, 20243.07003.19003.07003.10003.1000330
May 24, 20243.06003.06003.06003.06003.0600221
May 23, 20243.05003.06003.05003.05003.0500253
May 22, 20243.23003.23003.20003.20003.20002,096
May 21, 20243.20003.23003.20003.22003.22007,484
May 20, 20243.02003.20003.02003.19003.19004,149
May 17, 20243.00003.00002.96002.98002.9800270
May 16, 20243.07003.08002.94002.94002.94001,234
May 15, 20242.91003.08002.91002.92002.9200390
May 14, 20243.09003.09002.92002.92002.9200182
May 13, 20242.91002.92002.91002.92002.9200122
May 10, 20243.10003.10002.92002.94002.940051
May 9, 20243.12003.12003.05003.05003.05001,439
May 8, 20243.00003.24002.99003.05003.05006,564
May 7, 20243.00003.00002.98003.00003.0000122
May 6, 20242.90003.00002.90003.00003.00003,827
May 3, 20242.90002.97002.85002.85002.8500411
May 2, 20242.85002.86002.85002.86002.860050
Apr 30, 20242.94002.97002.83002.87002.87002,894
Apr 29, 20242.94002.94002.80002.81002.81002,820
Apr 26, 20242.92002.93002.82002.93002.93003,805
Apr 25, 20242.82002.94002.82002.94002.9400860
Apr 24, 20242.82002.90002.82002.82002.8200424
Apr 23, 20242.81002.85002.80002.81002.8100730
Apr 22, 20242.80002.94002.80002.81002.8100335
Apr 19, 20242.83002.83002.80002.80002.80001,117
Apr 18, 20242.82002.90002.82002.83002.8300274
Apr 17, 20242.82002.93002.82002.93002.93003,601
Apr 16, 20242.86002.86002.81002.81002.8100607
Apr 15, 20242.86002.86002.81002.81002.81001,980
Apr 12, 20242.85002.85002.80002.80002.8000354
Apr 11, 20242.80002.86002.80002.81002.8100812
Apr 10, 20242.80002.80002.80002.80002.80002,550
Apr 9, 20242.84002.84002.80002.82002.82004,207
Apr 8, 20242.81002.84002.79002.80002.80003,563
Apr 5, 20242.80002.85002.80002.81002.810063
Apr 4, 20242.82002.82002.80002.80002.8000610
Apr 3, 20242.90002.90002.80002.82002.82003,030
Apr 2, 20242.62002.94002.62002.94002.940016,677
Mar 28, 20242.73002.75002.66002.66002.66001,317
Mar 27, 20242.86002.87002.62002.62002.62004,428
Mar 26, 20242.72002.87002.63002.71002.71007,513
Mar 25, 20242.77002.77002.75002.76002.76003,904
Mar 22, 20242.81002.81002.75002.75002.7500134
Mar 21, 20242.76002.81002.76002.81002.81002,580
Mar 20, 20242.78002.78002.76002.76002.7600255
Mar 19, 20242.77002.77002.76002.76002.760065
Mar 18, 20242.84002.84002.77002.77002.7700412
Mar 15, 20242.77002.77002.76002.76002.7600210
Mar 14, 20242.77002.78002.77002.77002.7700281
Mar 13, 20242.85002.85002.77002.77002.77001,105
Mar 12, 20242.78002.78002.78002.78002.7800264
Mar 11, 20242.77002.87002.77002.79002.7900919
Mar 8, 20242.82002.82002.82002.82002.82002,341
Mar 7, 20242.85002.85002.77002.77002.7700370
Mar 6, 20242.83002.83002.82002.82002.8200428
Mar 5, 20242.78002.86002.78002.78002.7800704
Mar 4, 20242.82002.85002.77002.77002.7700331
Mar 1, 20242.82002.82002.82002.82002.82001,122
Feb 29, 20242.86002.86002.78002.80002.80002,442
Feb 28, 20242.86002.86002.86002.86002.8600404
Feb 27, 20242.82002.88002.82002.82002.82001,048
Feb 26, 20242.89002.89002.77002.77002.77001,555
Feb 23, 20242.83002.89002.83002.83002.8300347
Feb 22, 20242.82002.89002.82002.83002.8300658
Feb 21, 20242.82002.82002.82002.82002.8200216

Related Tickers

FCP.LS Futebol Clube do Porto - Futebol, S.A.D.
1.0900
+4.81%
 
SCP.LS Sporting Clube de Portugal - Futebol, SAD
0.9300
0.00%
 
SCB.LS Sporting Clube de Braga - Futebol, SAD
16.80
0.00%
 
FBC.SG Futebol Clube do Porto - Futebol, S.A.D.
0.9000
0.00%
 
AJAX.AS AFC Ajax NV
10.10
-0.49%
 
FBC.MU Futebol Clube do Porto - Futebol SAD
1.0800
0.00%
 
E45.F Atlanta Braves Holdings, Inc.
41.60
-0.48%
 
EFG.PA Eagle Football Group SA
2.0200
0.00%
 
JUV.DU Juventus Football Club SpA
2.5445
+0.39%
 
LZO1.SG S.S. Lazio S.p.A.
0.9580
+1.91%