(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-02-29 | 00:00:00 | 858,24 | 894,05 | 845,91 | 888,18 | 1.304.743 | | 2000-03-01 | 00:00:00 | 880,55 | 936,90 | 880,55 | 930,44 | 1.638.689 | | 2000-03-02 | 00:00:00 | 880,55 | 923,99 | 868,81 | 877,61 | 2.304.067 | | 2000-03-03 | 00:00:00 | 868,81 | 873,50 | 830,06 | 839,46 | 3.747.096 | | 2000-03-06 | 00:00:00 | 836,52 | 879,37 | 824,19 | 867,05 | 2.168.531 | | 2000-03-07 | 00:00:00 | 880,55 | 905,20 | 862,94 | 900,51 | 3.697.224 | | 2000-03-08 | 00:00:00 | 894,64 | 905,20 | 842,98 | 886,42 | 1.457.051 | | 2000-03-09 | 00:00:00 | 892,29 | 915,77 | 871,15 | 880,55 | 2.304.462 | | 2000-03-10 | 00:00:00 | 885,07 | 912,83 | 857,07 | 905,20 | 2.167.301 | | 2000-03-13 | 00:00:00 | 895,81 | 921,64 | 857,07 | 908,14 | 715.120 | | 2000-03-14 | 00:00:00 | 857,07 | 909,31 | 857,07 | 898,16 | 752.960 | | 2000-03-15 | 00:00:00 | 868,81 | 923,40 | 868,81 | 915,77 | 1.406.523 | | 2000-03-16 | 00:00:00 | 898,25 | 931,03 | 894,64 | 918,12 | 1.726.373 | | 2000-03-17 | 00:00:00 | 922,81 | 931,91 | 857,07 | 874,68 | 973.248 | | 2000-03-20 | 00:00:00 | 891,72 | 919,29 | 885,24 | 905,20 | 1.165.852 | | 2000-03-21 | 00:00:00 | 906,08 | 954,51 | 906,08 | 937,49 | 3.633.302 | | 2000-03-22 | 00:00:00 | 961,56 | 988,56 | 939,25 | 980,34 | 4.835.681 | | 2000-03-23 | 00:00:00 | 971,24 | 1.041,98 | 971,24 | 1.030,83 | 7.159.423 | | 2000-03-24 | 00:00:00 | 1.026,72 | 1.039,63 | 953,34 | 1.018,50 | 7.386.881 | | 2000-03-27 | 00:00:00 | 1.014,85 | 1.020,26 | 953,34 | 1.004,41 | 1.512.766 | | 2000-03-28 | 00:00:00 | 997,95 | 1.015,57 | 986,21 | 997,95 | 1.532.393 | | 2000-03-29 | 00:00:00 | 918,70 | 993,26 | 918,70 | 978,00 | 1.415.757 | | 2000-03-30 | 00:00:00 | 978,00 | 979,17 | 954,51 | 957,45 | 936.223 | | 2000-03-31 | 00:00:00 | 953,34 | 975,65 | 949,82 | 960,38 | 2.372.386 | | 2000-04-03 | 00:00:00 | 960,38 | 1.012,63 | 939,25 | 978,58 | 1.953.429 | | 2000-04-04 | 00:00:00 | 927,51 | 1.027,31 | 927,51 | 1.011,46 | 1.814.483 | | 2000-04-05 | 00:00:00 | 927,51 | 1.011,46 | 927,51 | 1.010,28 | 479.516 | | 2000-04-06 | 00:00:00 | 1.015,15 | 1.021,43 | 996,78 | 998,54 | 3.742.582 | | 2000-04-07 | 00:00:00 | 1.002,14 | 1.002,14 | 947,47 | 973,30 | 1.881.821 | | 2000-04-10 | 00:00:00 | 975,65 | 1.013,22 | 960,38 | 1.011,46 | 1.704.427 | | 2000-04-11 | 00:00:00 | 1.009,69 | 1.014,39 | 975,65 | 1.003,24 | 1.159.904 | | 2000-04-12 | 00:00:00 | 1.000,79 | 1.015,57 | 968,60 | 978,00 | 984.951 | | 2000-04-13 | 00:00:00 | 980,34 | 1.005,88 | 974,47 | 975,65 | 3.081.352 | | 2000-04-14 | 00:00:00 | 974,47 | 1.022,02 | 965,08 | 1.015,57 | 3.782.768 | | 2000-04-17 | 00:00:00 | 983,23 | 1.019,09 | 950,99 | 1.007,93 | 2.473.732 | | 2000-04-18 | 00:00:00 | 995,61 | 1.032,59 | 994,43 | 1.024,37 | 1.723.686 | | 2000-04-19 | 00:00:00 | 1.034,35 | 1.056,66 | 1.023,20 | 1.048,44 | 4.275.311 | | 2000-04-20 | 00:00:00 | 1.068,40 | 1.071,92 | 1.033,18 | 1.063,70 | 3.225.863 | | 2000-04-21 | 00:00:00 | 1.063,70 | 1.063,70 | 1.063,70 | 1.063,70 | 0 | | 2000-04-24 | 00:00:00 | 1.063,70 | 1.063,70 | 1.063,70 | 1.063,70 | 0 | | 2000-04-25 | 00:00:00 | 1.060,18 | 1.066,05 | 1.033,18 | 1.046,09 | 2.270.953 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
