(Login BolsaPT & Canal Forex) |
|
 COMPASS GROUP - [Ticker: CPG.L] |     | | Última Trade | 1.675,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-30 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +4,500 (+1,000%) | Capitalização Bolsista | 0 | | Bid / Ask | 1.500,000 x 346.900 - 1.662,000 x 34.100 | EPS | 0,00 | | Abertura | 1.673,500 | PER | 0,00% | | Máximo | 1.700,000 | Pagamento Dividendo | | | Mínimo | 1.666,000 | Data Ex-Dividendo | | | Fecho Anterior | 1.670,500 | Yield | | | Volume | 1.303.505 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para CPG.L de 2000-01-01 a 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-01-04 | 00:00:00 | 971,54 | 995,61 | 919,58 | 932,79 | 1.320.334 | | 2000-01-05 | 00:00:00 | 920,47 | 939,25 | 912,25 | 928,68 | 1.225.774 | | 2000-01-06 | 00:00:00 | 927,51 | 977,41 | 916,94 | 971,54 | 2.614.003 | | 2000-01-07 | 00:00:00 | 968,60 | 986,21 | 965,08 | 968,60 | 2.098.490 | | 2000-01-10 | 00:00:00 | 980,34 | 990,32 | 972,12 | 983,86 | 1.098.602 | | 2000-01-11 | 00:00:00 | 989,74 | 1.007,35 | 968,60 | 985,63 | 3.580.471 | | 2000-01-12 | 00:00:00 | 962,73 | 997,95 | 962,73 | 992,67 | 4.409.419 | | 2000-01-13 | 00:00:00 | 992,08 | 993,26 | 935,73 | 941,01 | 2.071.385 | | 2000-01-14 | 00:00:00 | 935,73 | 946,29 | 919,29 | 936,90 | 3.222.843 | | 2000-01-17 | 00:00:00 | 934,65 | 941,01 | 922,81 | 929,27 | 1.770.795 | | 2000-01-18 | 00:00:00 | 930,44 | 932,79 | 895,81 | 901,68 | 3.383.122 | | 2000-01-19 | 00:00:00 | 898,16 | 898,16 | 851,20 | 879,96 | 2.072.516 | | 2000-01-20 | 00:00:00 | 863,52 | 878,79 | 835,93 | 859,41 | 3.072.132 | | 2000-01-21 | 00:00:00 | 882,90 | 906,38 | 859,41 | 886,42 | 2.524.139 | | 2000-01-24 | 00:00:00 | 902,86 | 944,53 | 862,94 | 922,81 | 1.694.852 | | 2000-01-25 | 00:00:00 | 908,72 | 927,51 | 886,12 | 904,62 | 2.761.403 | | 2000-01-26 | 00:00:00 | 906,38 | 973,30 | 905,20 | 960,97 | 3.674.233 | | 2000-01-27 | 00:00:00 | 943,95 | 973,30 | 905,20 | 937,49 | 1.943.929 | | 2000-01-28 | 00:00:00 | 963,91 | 963,91 | 862,94 | 896,98 | 1.989.453 | | 2000-01-31 | 00:00:00 | 911,07 | 927,51 | 889,94 | 897,57 | 1.670.323 | | 2000-02-01 | 00:00:00 | 901,09 | 921,64 | 864,11 | 908,14 | 3.270.432 | | 2000-02-02 | 00:00:00 | 911,07 | 911,07 | 860,00 | 868,22 | 2.510.210 | | 2000-02-03 | 00:00:00 | 870,86 | 878,20 | 848,26 | 849,43 | 2.050.635 | | 2000-02-04 | 00:00:00 | 868,81 | 880,55 | 833,58 | 864,70 | 2.369.431 | | 2000-02-07 | 00:00:00 | 866,46 | 913,42 | 860,59 | 888,77 | 1.814.431 | | 2000-02-08 | 00:00:00 | 888,77 | 888,77 | 805,41 | 815,39 | 3.611.945 | | 2000-02-09 | 00:00:00 | 815,39 | 892,29 | 815,39 | 869,98 | 5.258.289 | | 2000-02-10 | 00:00:00 | 864,11 | 880,55 | 863,52 | 869,98 | 1.768.970 | | 2000-02-11 | 00:00:00 | 864,11 | 869,39 | 811,28 | 827,72 | 5.903.200 | | 2000-02-14 | 00:00:00 | 830,97 | 833,58 | 814,21 | 824,19 | 1.032.814 | | 2000-02-15 | 00:00:00 | 820,67 | 851,20 | 798,36 | 805,99 | 2.199.296 | | 2000-02-16 | 00:00:00 | 826,54 | 832,45 | 783,69 | 801,30 | 2.930.828 | | 2000-02-17 | 00:00:00 | 797,42 | 842,98 | 797,42 | 822,43 | 4.307.148 | | 2000-02-18 | 00:00:00 | 845,33 | 854,72 | 824,19 | 828,89 | 3.169.206 | | 2000-02-21 | 00:00:00 | 837,98 | 857,07 | 811,86 | 829,48 | 3.471.860 | | 2000-02-22 | 00:00:00 | 815,97 | 853,54 | 803,06 | 807,76 | 1.826.389 | | 2000-02-23 | 00:00:00 | 830,36 | 856,48 | 820,67 | 851,78 | 2.507.938 | | 2000-02-24 | 00:00:00 | 854,72 | 884,66 | 851,20 | 882,31 | 2.522.296 | | 2000-02-25 | 00:00:00 | 877,62 | 891,70 | 839,46 | 874,68 | 2.340.889 | | 2000-02-28 | 00:00:00 | 847,67 | 877,61 | 837,11 | 850,02 | 814.349 | | 2000-02-29 | 00:00:00 | 858,24 | 894,05 | 845,91 | 888,18 | 1.304.743 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
