(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 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-08-15 | 00:00:00 | 886,21 | 888,14 | 855,82 | 863,56 | 19.005 | | 2000-08-16 | 00:00:00 | 874,06 | 888,42 | 865,49 | 886,21 | 19.005 | | 2000-08-17 | 00:00:00 | 871,29 | 903,89 | 871,29 | 893,95 | 19.005 | | 2000-08-18 | 00:00:00 | 893,95 | 902,79 | 878,48 | 902,79 | 7.418.619 | | 2000-08-21 | 00:00:00 | 889,53 | 906,10 | 889,53 | 895,05 | 2.307.503 | | 2000-08-22 | 00:00:00 | 889,53 | 900,58 | 886,76 | 891,18 | 6.934.701 | | 2000-08-23 | 00:00:00 | 903,34 | 906,10 | 891,74 | 906,10 | 5.024.116 | | 2000-08-24 | 00:00:00 | 906,10 | 908,31 | 889,53 | 896,16 | 3.167.662 | | 2000-08-25 | 00:00:00 | 898,92 | 930,96 | 898,37 | 920,47 | 5.134.521 | | 2000-08-28 | 00:00:00 | 920,47 | 920,47 | 920,47 | 920,47 | 0 | | 2000-08-29 | 00:00:00 | 924,33 | 953,06 | 900,02 | 950,30 | 11.085.125 | | 2000-08-30 | 00:00:00 | 950,30 | 958,04 | 928,20 | 940,36 | 10.058.577 | | 2000-08-31 | 00:00:00 | 935,94 | 942,57 | 924,33 | 937,59 | 7.826.117 | | 2000-09-01 | 00:00:00 | 943,12 | 950,30 | 922,68 | 934,28 | 7.433.842 | | 2000-09-04 | 00:00:00 | 928,20 | 960,25 | 928,20 | 948,09 | 6.702.499 | | 2000-09-05 | 00:00:00 | 955,83 | 1.002,23 | 922,12 | 983,45 | 18.399.806 | | 2000-09-06 | 00:00:00 | 959,69 | 974,61 | 925,99 | 933,73 | 15.767.580 | | 2000-09-07 | 00:00:00 | 920,47 | 931,52 | 858,03 | 858,59 | 18.911.958 | | 2000-09-08 | 00:00:00 | 806,65 | 841,73 | 758,03 | 785,66 | 48.994.353 | | 2000-09-11 | 00:00:00 | 796,71 | 803,89 | 773,50 | 781,24 | 9.449.748 | | 2000-09-12 | 00:00:00 | 783,45 | 985,22 | 756,93 | 773,50 | 10.966.116 | | 2000-09-13 | 00:00:00 | 777,37 | 779,58 | 734,83 | 753,61 | 16.923.899 | | 2000-09-14 | 00:00:00 | 756,93 | 778,75 | 751,40 | 764,66 | 13.908.930 | | 2000-09-15 | 00:00:00 | 763,56 | 773,50 | 742,01 | 762,45 | 12.436.087 | | 2000-09-18 | 00:00:00 | 770,19 | 795,60 | 756,93 | 781,24 | 7.456.883 | | 2000-09-19 | 00:00:00 | 791,18 | 804,44 | 769,63 | 789,52 | 12.969.265 | | 2000-09-20 | 00:00:00 | 779,03 | 798,36 | 757,48 | 762,45 | 13.759.417 | | 2000-09-21 | 00:00:00 | 759,14 | 766,87 | 712,73 | 735,93 | 23.990.396 | | 2000-09-22 | 00:00:00 | 718,25 | 766,87 | 718,25 | 749,19 | 6.565.663 | | 2000-09-25 | 00:00:00 | 750,85 | 755,27 | 732,62 | 732,62 | 6.530.948 | | 2000-09-26 | 00:00:00 | 738,14 | 740,35 | 691,73 | 703,33 | 16.202.351 | | 2000-09-27 | 00:00:00 | 699,47 | 713,83 | 658,03 | 672,95 | 14.736.900 | | 2000-09-28 | 00:00:00 | 681,79 | 713,83 | 669,08 | 691,73 | 14.790.311 | | 2000-09-29 | 00:00:00 | 693,94 | 706,10 | 682,89 | 699,47 | 11.607.675 | | 2000-10-02 | 00:00:00 | 704,44 | 1.165,78 | 688,97 | 688,97 | 7.455.028 | | 2000-10-03 | 00:00:00 | 686,76 | 735,38 | 667,42 | 732,62 | 6.829.853 | | 2000-10-04 | 00:00:00 | 738,14 | 746,98 | 725,99 | 737,04 | 6.822.586 | | 2000-10-05 | 00:00:00 | 751,95 | 764,11 | 742,01 | 754,72 | 7.731.572 | | 2000-10-06 | 00:00:00 | 757,48 | 758,03 | 716,59 | 729,30 | 8.771.149 | | 2000-10-09 | 00:00:00 | 737,04 | 737,04 | 701,68 | 706,10 | 5.136.462 | | 2000-10-10 | 00:00:00 | 704,99 | 706,10 | 676,26 | 680,68 | 7.225.276 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
