(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 | | 2001-09-10 | 00:00:00 | 405,51 | 405,51 | 405,51 | 405,51 | 0 | | 2001-09-11 | 00:00:00 | 392,59 | 392,59 | 392,59 | 392,59 | 0 | | 2001-09-12 | 00:00:00 | 399,55 | 399,55 | 399,55 | 399,55 | 0 | | 2001-09-13 | 00:00:00 | 406,51 | 406,51 | 406,51 | 406,51 | 0 | | 2001-09-14 | 00:00:00 | 397,56 | 397,56 | 397,56 | 397,56 | 0 | | 2001-09-17 | 00:00:00 | 397,56 | 397,56 | 397,56 | 397,56 | 0 | | 2001-09-18 | 00:00:00 | 399,55 | 399,55 | 399,55 | 399,55 | 0 | | 2001-09-19 | 00:00:00 | 386,63 | 386,63 | 386,63 | 386,63 | 0 | | 2001-09-20 | 00:00:00 | 367,75 | 367,75 | 367,75 | 367,75 | 0 | | 2001-09-21 | 00:00:00 | 379,67 | 379,67 | 379,67 | 379,67 | 0 | | 2001-09-24 | 00:00:00 | 372,72 | 372,72 | 372,72 | 372,72 | 0 | | 2001-09-25 | 00:00:00 | 392,59 | 392,59 | 392,59 | 392,59 | 0 | | 2001-09-26 | 00:00:00 | 375,70 | 375,70 | 375,70 | 375,70 | 0 | | 2001-09-27 | 00:00:00 | 360,79 | 360,79 | 360,79 | 360,79 | 0 | | 2001-09-28 | 00:00:00 | 366,75 | 366,75 | 366,75 | 366,75 | 0 | | 2001-10-01 | 00:00:00 | 367,25 | 367,25 | 367,25 | 367,25 | 0 | | 2001-10-02 | 00:00:00 | 370,73 | 370,73 | 370,73 | 370,73 | 0 | | 2001-10-03 | 00:00:00 | 382,65 | 382,65 | 382,65 | 382,65 | 0 | | 2001-10-04 | 00:00:00 | 423,40 | 423,40 | 423,40 | 423,40 | 0 | | 2001-10-05 | 00:00:00 | 408,50 | 408,50 | 408,50 | 408,50 | 0 | | 2001-10-08 | 00:00:00 | 417,44 | 417,44 | 417,44 | 417,44 | 0 | | 2001-10-09 | 00:00:00 | 431,36 | 431,36 | 431,36 | 431,36 | 0 | | 2001-10-10 | 00:00:00 | 427,38 | 427,38 | 427,38 | 427,38 | 0 | | 2001-10-11 | 00:00:00 | 439,31 | 439,31 | 439,31 | 439,31 | 0 | | 2001-10-12 | 00:00:00 | 426,39 | 426,39 | 426,39 | 426,39 | 0 | | 2001-10-15 | 00:00:00 | 431,85 | 431,85 | 431,85 | 431,85 | 0 | | 2001-10-16 | 00:00:00 | 437,32 | 437,32 | 437,32 | 437,32 | 0 | | 2001-10-17 | 00:00:00 | 435,33 | 435,33 | 435,33 | 435,33 | 0 | | 2001-10-18 | 00:00:00 | 427,38 | 427,38 | 427,38 | 427,38 | 0 | | 2001-10-19 | 00:00:00 | 426,39 | 426,39 | 426,39 | 426,39 | 0 | | 2001-10-22 | 00:00:00 | 438,31 | 438,31 | 438,31 | 438,31 | 0 | | 2001-10-23 | 00:00:00 | 450,74 | 450,74 | 450,74 | 450,74 | 0 | | 2001-10-24 | 00:00:00 | 478,07 | 478,07 | 478,07 | 478,07 | 0 | | 2001-10-25 | 00:00:00 | 465,15 | 465,15 | 465,15 | 465,15 | 0 | | 2001-10-26 | 00:00:00 | 464,90 | 464,90 | 464,90 | 464,90 | 0 | | 2001-10-29 | 00:00:00 | 457,20 | 457,20 | 457,20 | 457,20 | 0 | | 2001-10-30 | 00:00:00 | 442,29 | 442,29 | 442,29 | 442,29 | 0 | | 2001-10-31 | 00:00:00 | 432,35 | 432,35 | 432,35 | 432,35 | 0 | | 2001-11-01 | 00:00:00 | 452,23 | 452,23 | 452,23 | 452,23 | 0 | | 2001-11-02 | 00:00:00 | 430,36 | 430,36 | 430,36 | 430,36 | 0 | | 2001-11-05 | 00:00:00 | 436,33 | 436,33 | 436,33 | 436,33 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
