(Login BolsaPT & Canal Forex) |
|
CAPITA - [Ticker: CPI.L] | | Última Trade | 104,804 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-11-30 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | --4.50 (+0.96%) | Capitalização Bolsista | 0 | Bid / Ask | 510,000 x 176.000 - 544,000 x 160.600 | EPS | 0,00 | Abertura | 110,100 | PER | 0,00% | Máximo | 111,350 | Pagamento Dividendo | | Mínimo | 103,950 | Data Ex-Dividendo | | Fecho Anterior | 109,300 | Yield | | Volume | 2.366.303 | 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 CPI.L de 2000-01-01 a 2024-04-26 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-01-03 | 00:00:00 | 1.130,00 | 1.130,00 | 1.130,00 | 1.130,00 | 0 | 2000-01-04 | 00:00:00 | 1.136,47 | 1.138,47 | 1.123,42 | 1.131,95 | 0 | 2000-01-05 | 00:00:00 | 1.108,38 | 1.138,47 | 1.105,37 | 1.130,95 | 0 | 2000-01-06 | 00:00:00 | 1.136,47 | 1.166,56 | 1.135,96 | 1.148,50 | 0 | 2000-01-07 | 00:00:00 | 1.151,01 | 1.153,52 | 1.138,47 | 1.145,99 | 0 | 2000-01-10 | 00:00:00 | 1.151,51 | 1.158,53 | 1.141,48 | 1.151,01 | 0 | 2000-01-11 | 00:00:00 | 1.143,49 | 1.173,58 | 1.143,49 | 1.168,56 | 0 | 2000-01-12 | 00:00:00 | 1.158,53 | 1.188,63 | 1.158,53 | 1.183,61 | 0 | 2000-01-13 | 00:00:00 | 1.190,63 | 1.198,65 | 1.180,60 | 1.186,12 | 0 | 2000-01-14 | 00:00:00 | 1.188,63 | 1.191,63 | 1.163,55 | 1.173,58 | 0 | 2000-01-17 | 00:00:00 | 1.191,63 | 1.191,63 | 1.163,55 | 1.171,07 | 0 | 2000-01-18 | 00:00:00 | 1.175,59 | 1.175,59 | 1.154,52 | 1.161,04 | 0 | 2000-01-19 | 00:00:00 | 1.168,56 | 1.168,56 | 1.146,50 | 1.151,01 | 0 | 2000-01-20 | 00:00:00 | 1.154,52 | 1.155,52 | 1.093,33 | 1.098,35 | 0 | 2000-01-21 | 00:00:00 | 1.091,33 | 1.098,35 | 1.063,24 | 1.068,26 | 0 | 2000-01-24 | 00:00:00 | 1.075,28 | 1.108,38 | 1.075,28 | 1.103,37 | 0 | 2000-01-25 | 00:00:00 | 1.096,34 | 1.108,38 | 1.058,23 | 1.063,24 | 0 | 2000-01-26 | 00:00:00 | 1.066,25 | 1.068,26 | 1.033,15 | 1.039,67 | 0 | 2000-01-27 | 00:00:00 | 1.045,31 | 1.046,19 | 1.016,10 | 1.022,12 | 0 | 2000-01-28 | 00:00:00 | 1.023,12 | 1.023,12 | 1.003,06 | 1.009,08 | 0 | 2000-01-31 | 00:00:00 | 1.001,81 | 1.003,06 | 973,97 | 983,00 | 0 | 2000-02-01 | 00:00:00 | 983,00 | 1.028,14 | 983,00 | 1.023,12 | 0 | 2000-02-02 | 00:00:00 | 1.030,14 | 1.048,20 | 1.023,12 | 1.035,66 | 0 | 2000-02-03 | 00:00:00 | 1.030,14 | 1.040,17 | 998,04 | 1.015,60 | 0 | 2000-02-04 | 00:00:00 | 1.015,60 | 1.018,10 | 990,02 | 993,03 | 0 | 2000-02-07 | 00:00:00 | 1.003,06 | 1.003,06 | 983,00 | 989,02 | 0 | 2000-02-08 | 00:00:00 | 989,02 | 1.023,12 | 983,00 | 1.013,09 | 0 | 2000-02-09 | 00:00:00 | 1.023,12 | 1.058,23 | 1.016,10 | 1.053,21 | 0 | 2000-02-10 | 00:00:00 | 1.048,20 | 1.070,76 | 1.048,20 | 1.063,24 | 0 | 2000-02-11 | 00:00:00 | 1.060,73 | 1.151,51 | 1.058,23 | 1.148,50 | 0 | 2000-02-14 | 00:00:00 | 1.118,60 | 1.153,52 | 1.108,38 | 1.113,40 | 0 | 2000-02-15 | 00:00:00 | 1.106,38 | 1.113,40 | 1.096,34 | 1.103,37 | 0 | 2000-02-16 | 00:00:00 | 1.108,38 | 1.140,48 | 1.100,86 | 1.120,92 | 0 | 2000-02-17 | 00:00:00 | 1.112,85 | 1.126,43 | 1.105,37 | 1.108,38 | 0 | 2000-02-18 | 00:00:00 | 1.110,89 | 1.171,57 | 1.103,37 | 1.166,06 | 0 | 2000-02-21 | 00:00:00 | 1.158,53 | 1.170,57 | 1.145,50 | 1.151,01 | 0 | 2000-02-22 | 00:00:00 | 1.198,65 | 1.374,19 | 1.198,65 | 1.359,15 | 0 | 2000-02-23 | 00:00:00 | 1.359,15 | 1.519,63 | 1.359,15 | 1.482,02 | 0 | 2000-02-24 | 00:00:00 | 1.447,09 | 1.504,59 | 1.429,36 | 1.436,88 | 0 | 2000-02-25 | 00:00:00 | 1.447,14 | 1.544,71 | 1.429,36 | 1.537,19 | 0 | 2000-02-28 | 00:00:00 | 1.549,73 | 1.564,77 | 1.529,66 | 1.554,74 | 0 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|