(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-04-25 | 00:00:00 | 1.060,18 | 1.066,05 | 1.033,18 | 1.046,09 | 2.270.953 | | 2000-04-26 | 00:00:00 | 1.049,61 | 1.059,00 | 1.032,59 | 1.046,09 | 5.473.663 | | 2000-04-27 | 00:00:00 | 1.050,79 | 1.060,18 | 1.028,48 | 1.036,11 | 4.212.951 | | 2000-04-28 | 00:00:00 | 1.027,31 | 1.088,36 | 1.024,96 | 1.069,57 | 2.789.662 | | 2000-05-01 | 00:00:00 | 1.069,57 | 1.069,57 | 1.069,57 | 1.069,57 | 0 | | 2000-05-02 | 00:00:00 | 1.069,57 | 1.127,10 | 1.056,07 | 1.116,53 | 3.178.570 | | 2000-05-03 | 00:00:00 | 1.130,62 | 1.130,62 | 1.068,40 | 1.076,03 | 3.142.235 | | 2000-05-04 | 00:00:00 | 1.060,18 | 1.068,40 | 1.042,57 | 1.056,07 | 2.051.922 | | 2000-05-05 | 00:00:00 | 1.056,66 | 1.069,57 | 1.044,33 | 1.056,07 | 3.010.449 | | 2000-05-08 | 00:00:00 | 1.059,00 | 1.070,74 | 1.040,22 | 1.047,85 | 1.669.965 | | 2000-05-09 | 00:00:00 | 1.002,65 | 1.061,94 | 1.002,65 | 1.053,72 | 1.516.594 | | 2000-05-10 | 00:00:00 | 1.080,14 | 1.080,14 | 1.047,26 | 1.050,20 | 1.412.842 | | 2000-05-11 | 00:00:00 | 1.009,69 | 1.066,05 | 1.009,69 | 1.056,66 | 2.679.730 | | 2000-05-12 | 00:00:00 | 1.064,88 | 1.066,05 | 1.035,82 | 1.059,59 | 3.946.080 | | 2000-05-15 | 00:00:00 | 1.086,59 | 1.115,36 | 893,46 | 905,20 | 16.674.729 | | 2000-05-16 | 00:00:00 | 946,37 | 946,37 | 892,29 | 902,27 | 10.570.834 | | 2000-05-17 | 00:00:00 | 918,70 | 918,70 | 833,58 | 836,52 | 27.127.374 | | 2000-05-18 | 00:00:00 | 832,41 | 855,89 | 818,32 | 828,30 | 8.863.177 | | 2000-05-19 | 00:00:00 | 833,58 | 842,39 | 821,84 | 835,35 | 6.345.252 | | 2000-05-22 | 00:00:00 | 864,11 | 864,70 | 847,97 | 863,52 | 5.879.005 | | 2000-05-23 | 00:00:00 | 865,29 | 877,91 | 845,33 | 855,89 | 8.314.257 | | 2000-05-24 | 00:00:00 | 854,72 | 857,07 | 840,63 | 848,26 | 3.030.037 | | 2000-05-25 | 00:00:00 | 854,72 | 874,68 | 840,63 | 857,65 | 7.733.881 | | 2000-05-26 | 00:00:00 | 867,05 | 867,63 | 842,98 | 866,46 | 2.018.767 | | 2000-05-29 | 00:00:00 | 866,46 | 866,46 | 866,46 | 866,46 | 0 | | 2000-05-30 | 00:00:00 | 887,59 | 887,59 | 887,59 | 887,59 | 2.451.929 | | 2000-05-31 | 00:00:00 | 879,37 | 887,00 | 875,41 | 879,37 | 4.785.014 | | 2000-06-01 | 00:00:00 | 914,47 | 914,47 | 913,42 | 913,42 | 4.838.141 | | 2000-06-02 | 00:00:00 | 923,99 | 923,99 | 923,49 | 923,99 | 7.843.071 | | 2000-06-05 | 00:00:00 | 941,60 | 949,81 | 941,60 | 941,60 | 6.493.477 | | 2000-06-06 | 00:00:00 | 941,60 | 949,82 | 923,40 | 938,08 | 3.968.339 | | 2000-06-07 | 00:00:00 | 937,49 | 943,65 | 921,64 | 925,16 | 2.695.408 | | 2000-06-08 | 00:00:00 | 920,47 | 927,51 | 908,72 | 917,53 | 2.973.894 | | 2000-06-09 | 00:00:00 | 920,47 | 920,47 | 898,16 | 904,03 | 4.849.050 | | 2000-06-12 | 00:00:00 | 909,31 | 935,73 | 909,31 | 922,81 | 6.953.589 | | 2000-06-13 | 00:00:00 | 928,10 | 934,55 | 921,64 | 932,21 | 2.323.626 | | 2000-06-14 | 00:00:00 | 921,64 | 932,21 | 921,64 | 932,21 | 2.436.568 | | 2000-06-15 | 00:00:00 | 921,64 | 939,25 | 921,64 | 935,14 | 6.555.240 | | 2000-06-16 | 00:00:00 | 939,25 | 956,86 | 937,78 | 949,82 | 10.905.923 | | 2000-06-19 | 00:00:00 | 949,62 | 968,60 | 942,77 | 968,60 | 2.985.745 | | 2000-06-20 | 00:00:00 | 965,67 | 982,69 | 950,99 | 972,12 | 5.957.906 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
