(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-05 | 00:00:00 | 731,51 | 742,56 | 716,04 | 731,51 | 5.514.861 | | 2000-12-06 | 00:00:00 | 740,35 | 761,35 | 716,04 | 728,20 | 4.573.437 | | 2000-12-07 | 00:00:00 | 723,22 | 751,40 | 723,22 | 742,56 | 9.159.311 | | 2000-12-08 | 00:00:00 | 738,97 | 743,67 | 693,94 | 696,15 | 6.524.444 | | 2000-12-11 | 00:00:00 | 710,52 | 738,69 | 707,20 | 724,88 | 4.921.108 | | 2000-12-12 | 00:00:00 | 734,83 | 734,83 | 701,68 | 717,15 | 6.048.871 | | 2000-12-13 | 00:00:00 | 724,88 | 771,84 | 710,80 | 766,87 | 12.739.736 | | 2000-12-14 | 00:00:00 | 767,98 | 784,55 | 740,35 | 767,98 | 20.072.224 | | 2000-12-15 | 00:00:00 | 780,13 | 780,13 | 758,03 | 762,45 | 10.649.310 | | 2000-12-18 | 00:00:00 | 762,45 | 773,50 | 720,46 | 759,14 | 8.177.127 | | 2000-12-19 | 00:00:00 | 754,99 | 792,29 | 750,30 | 792,29 | 5.376.866 | | 2000-12-20 | 00:00:00 | 785,66 | 785,66 | 771,29 | 780,68 | 5.471.118 | | 2000-12-21 | 00:00:00 | 781,00 | 786,76 | 739,80 | 751,40 | 6.749.653 | | 2000-12-22 | 00:00:00 | 751,40 | 770,19 | 746,98 | 756,93 | 1.804.957 | | 2000-12-27 | 00:00:00 | 756,93 | 784,55 | 756,93 | 783,45 | 1.628.405 | | 2000-12-28 | 00:00:00 | 783,45 | 798,92 | 765,21 | 793,39 | 2.065.816 | | 2000-12-29 | 00:00:00 | 795,60 | 804,99 | 764,66 | 804,99 | 3.127.604 | | 2001-01-01 | 00:00:00 | 804,99 | 804,99 | 804,99 | 804,99 | 0 | | 2001-01-02 | 00:00:00 | 793,67 | 793,67 | 773,50 | 783,45 | 5.107.086 | | 2001-01-03 | 00:00:00 | 783,45 | 783,45 | 761,35 | 764,11 | 4.187.092 | | 2001-01-04 | 00:00:00 | 771,84 | 809,97 | 768,53 | 809,97 | 13.479.660 | | 2001-01-05 | 00:00:00 | 800,85 | 822,95 | 785,66 | 793,39 | 8.505.460 | | 2001-01-08 | 00:00:00 | 808,03 | 808,03 | 761,35 | 770,19 | 6.996.550 | | 2001-01-09 | 00:00:00 | 779,58 | 792,29 | 763,00 | 779,03 | 5.884.700 | | 2001-01-10 | 00:00:00 | 779,03 | 790,08 | 753,61 | 769,63 | 5.581.907 | | 2001-01-11 | 00:00:00 | 764,66 | 772,82 | 738,69 | 751,40 | 9.494.134 | | 2001-01-12 | 00:00:00 | 749,52 | 779,03 | 748,09 | 779,03 | 11.140.044 | | 2001-01-15 | 00:00:00 | 783,45 | 817,70 | 766,04 | 813,28 | 12.037.064 | | 2001-01-16 | 00:00:00 | 792,56 | 817,70 | 780,41 | 806,65 | 12.071.095 | | 2001-01-17 | 00:00:00 | 817,70 | 818,81 | 786,21 | 795,60 | 15.690.029 | | 2001-01-18 | 00:00:00 | 798,09 | 803,89 | 775,71 | 793,39 | 11.080.883 | | 2001-01-19 | 00:00:00 | 787,87 | 796,71 | 779,03 | 794,50 | 10.257.055 | | 2001-01-22 | 00:00:00 | 788,97 | 801,68 | 770,74 | 798,92 | 7.070.605 | | 2001-01-23 | 00:00:00 | 787,87 | 800,57 | 771,29 | 785,66 | 3.017.871 | | 2001-01-25 | 00:00:00 | 787,04 | 809,97 | 787,04 | 801,68 | 6.241.140 | | 2001-01-29 | 00:00:00 | 776,26 | 796,43 | 776,26 | 786,76 | 6.261.155 | | 2001-01-30 | 00:00:00 | 781,24 | 788,69 | 750,30 | 764,66 | 8.683.500 | | 2001-01-31 | 00:00:00 | 764,66 | 764,66 | 764,66 | 764,66 | 452 | | 2001-02-01 | 00:00:00 | 758,58 | 758,58 | 758,58 | 758,58 | 3.015 | | 2001-02-02 | 00:00:00 | 758,58 | 758,58 | 758,58 | 758,58 | 0 | | 2001-02-05 | 00:00:00 | 547,75 | 571,00 | 539,00 | 549,00 | 17.562.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
