(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 | | 2001-05-21 | 00:00:00 | 511,86 | 511,86 | 511,86 | 511,86 | 0 | | 2001-05-22 | 00:00:00 | 516,83 | 516,83 | 516,83 | 516,83 | 0 | | 2001-05-23 | 00:00:00 | 496,46 | 496,46 | 496,46 | 496,46 | 0 | | 2001-05-24 | 00:00:00 | 491,98 | 491,98 | 491,98 | 491,98 | 0 | | 2001-05-25 | 00:00:00 | 487,01 | 487,01 | 487,01 | 487,01 | 0 | | 2001-05-28 | 00:00:00 | 487,01 | 487,01 | 487,01 | 487,01 | 0 | | 2001-05-29 | 00:00:00 | 481,05 | 481,05 | 481,05 | 481,05 | 0 | | 2001-05-30 | 00:00:00 | 485,03 | 485,03 | 485,03 | 485,03 | 0 | | 2001-05-31 | 00:00:00 | 489,00 | 489,00 | 489,00 | 489,00 | 0 | | 2001-06-01 | 00:00:00 | 489,00 | 489,00 | 489,00 | 489,00 | 0 | | 2001-06-04 | 00:00:00 | 499,44 | 499,44 | 499,44 | 499,44 | 0 | | 2001-06-05 | 00:00:00 | 507,39 | 507,39 | 507,39 | 507,39 | 0 | | 2001-06-06 | 00:00:00 | 506,89 | 506,89 | 506,89 | 506,89 | 0 | | 2001-06-07 | 00:00:00 | 501,92 | 501,92 | 501,92 | 501,92 | 0 | | 2001-06-08 | 00:00:00 | 496,95 | 496,95 | 496,95 | 496,95 | 0 | | 2001-06-11 | 00:00:00 | 488,51 | 488,51 | 488,51 | 488,51 | 0 | | 2001-06-12 | 00:00:00 | 475,09 | 475,09 | 475,09 | 475,09 | 0 | | 2001-06-13 | 00:00:00 | 485,03 | 485,03 | 485,03 | 485,03 | 0 | | 2001-06-14 | 00:00:00 | 479,56 | 479,56 | 479,56 | 479,56 | 0 | | 2001-06-15 | 00:00:00 | 489,00 | 489,00 | 489,00 | 489,00 | 0 | | 2001-06-18 | 00:00:00 | 468,13 | 468,13 | 468,13 | 468,13 | 0 | | 2001-06-19 | 00:00:00 | 476,58 | 476,58 | 476,58 | 476,58 | 0 | | 2001-06-20 | 00:00:00 | 455,21 | 455,21 | 455,21 | 455,21 | 0 | | 2001-06-21 | 00:00:00 | 460,18 | 460,18 | 460,18 | 460,18 | 0 | | 2001-06-22 | 00:00:00 | 462,66 | 462,66 | 462,66 | 462,66 | 0 | | 2001-06-25 | 00:00:00 | 462,17 | 462,17 | 462,17 | 462,17 | 0 | | 2001-06-26 | 00:00:00 | 456,70 | 456,70 | 456,70 | 456,70 | 0 | | 2001-06-27 | 00:00:00 | 446,26 | 446,26 | 446,26 | 446,26 | 0 | | 2001-06-28 | 00:00:00 | 458,19 | 458,19 | 458,19 | 458,19 | 0 | | 2001-06-29 | 00:00:00 | 459,68 | 459,68 | 459,68 | 459,68 | 0 | | 2001-07-02 | 00:00:00 | 471,11 | 471,11 | 471,11 | 471,11 | 0 | | 2001-07-03 | 00:00:00 | 468,13 | 468,13 | 468,13 | 468,13 | 0 | | 2001-07-04 | 00:00:00 | 457,20 | 457,20 | 457,20 | 457,20 | 0 | | 2001-07-05 | 00:00:00 | 433,84 | 433,84 | 433,84 | 433,84 | 0 | | 2001-07-06 | 00:00:00 | 432,35 | 432,35 | 432,35 | 432,35 | 0 | | 2001-07-09 | 00:00:00 | 423,40 | 423,40 | 423,40 | 423,40 | 0 | | 2001-07-10 | 00:00:00 | 427,38 | 427,38 | 427,38 | 427,38 | 0 | | 2001-07-11 | 00:00:00 | 417,44 | 417,44 | 417,44 | 417,44 | 0 | | 2001-07-12 | 00:00:00 | 447,26 | 447,26 | 447,26 | 447,26 | 0 | | 2001-07-13 | 00:00:00 | 451,73 | 451,73 | 451,73 | 451,73 | 0 | | 2001-07-16 | 00:00:00 | 442,29 | 442,29 | 442,29 | 442,29 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
