(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-10-05 | 00:00:00 | 135,95 | 136,25 | 132,25 | 134,15 | 6.251.094 | | 2018-10-08 | 00:00:00 | 135,05 | 135,85 | 132,10 | 133,60 | 7.263.972 | | 2018-10-09 | 00:00:00 | 133,60 | 133,95 | 126,60 | 127,25 | 8.976.845 | | 2018-10-10 | 00:00:00 | 128,00 | 128,00 | 123,70 | 125,65 | 8.842.995 | | 2018-10-11 | 00:00:00 | 123,00 | 125,95 | 118,20 | 124,30 | 11.202.613 | | 2018-10-12 | 00:00:00 | 125,30 | 128,70 | 123,15 | 124,30 | 8.521.819 | | 2018-10-15 | 00:00:00 | 122,25 | 124,95 | 119,60 | 122,45 | 7.705.182 | | 2018-10-16 | 00:00:00 | 123,00 | 130,90 | 121,55 | 129,85 | 7.456.810 | | 2018-10-17 | 00:00:00 | 130,95 | 133,10 | 128,90 | 131,75 | 7.212.979 | | 2018-10-18 | 00:00:00 | 132,55 | 132,55 | 123,60 | 123,75 | 5.096.771 | | 2018-10-19 | 00:00:00 | 123,70 | 123,70 | 119,65 | 120,10 | 5.642.837 | | 2018-10-22 | 00:00:00 | 120,60 | 121,65 | 118,70 | 120,10 | 2.607.534 | | 2018-10-23 | 00:00:00 | 119,30 | 120,15 | 117,15 | 118,25 | 6.181.344 | | 2018-10-24 | 00:00:00 | 117,60 | 124,15 | 115,45 | 121,10 | 3.658.912 | | 2018-10-25 | 00:00:00 | 119,40 | 122,10 | 118,05 | 122,00 | 5.155.062 | | 2018-10-26 | 00:00:00 | 121,25 | 122,75 | 118,05 | 120,25 | 5.313.648 | | 2018-10-29 | 00:00:00 | 121,15 | 127,65 | 120,50 | 126,50 | 5.688.973 | | 2018-10-30 | 00:00:00 | 125,35 | 128,10 | 123,95 | 124,75 | 5.105.261 | | 2018-10-31 | 00:00:00 | 126,05 | 130,60 | 125,55 | 128,65 | 16.979.589 | | 2018-11-01 | 00:00:00 | 128,80 | 133,35 | 127,50 | 133,25 | 1.952.473 | | 2018-11-02 | 00:00:00 | 129,45 | 131,55 | 125,10 | 127,05 | 6.846.310 | | 2018-11-05 | 00:00:00 | 124,20 | 128,20 | 124,20 | 127,05 | 4.612.233 | | 2018-11-06 | 00:00:00 | 128,20 | 128,20 | 123,65 | 126,35 | 5.114.864 | | 2018-11-07 | 00:00:00 | 129,55 | 134,60 | 127,80 | 129,65 | 5.659.314 | | 2018-11-08 | 00:00:00 | 129,35 | 132,50 | 127,20 | 130,65 | 4.157.729 | | 2018-11-09 | 00:00:00 | 129,90 | 130,25 | 126,10 | 126,35 | 4.010.154 | | 2018-11-12 | 00:00:00 | 126,95 | 127,45 | 121,20 | 123,65 | 5.803.322 | | 2018-11-13 | 00:00:00 | 125,00 | 128,25 | 123,60 | 126,20 | 5.582.126 | | 2018-11-15 | 00:00:00 | 121,50 | 122,10 | 106,05 | 107,40 | 20.675.294 | | 2018-11-16 | 00:00:00 | 110,40 | 115,30 | 106,45 | 107,00 | 16.655.838 | | 2018-11-19 | 00:00:00 | 107,55 | 110,10 | 104,95 | 104,95 | 53.291.919 | | 2018-11-20 | 00:00:00 | 105,30 | 108,00 | 100,70 | 107,20 | 6.967.060 | | 2018-11-21 | 00:00:00 | 108,65 | 110,00 | 105,05 | 109,60 | 6.392.859 | | 2018-11-22 | 00:00:00 | 109,95 | 110,95 | 107,50 | 110,15 | 3.901.845 | | 2018-11-23 | 00:00:00 | 110,00 | 112,30 | 106,35 | 108,50 | 5.132.460 | | 2018-11-26 | 00:00:00 | 110,50 | 114,30 | 109,40 | 110,90 | 4.005.693 | | 2018-11-27 | 00:00:00 | 111,05 | 111,10 | 107,70 | 109,20 | 3.758.451 | | 2018-11-28 | 00:00:00 | 109,80 | 110,20 | 107,65 | 109,80 | 4.178.562 | | 2018-11-29 | 00:00:00 | 109,50 | 111,40 | 107,25 | 109,30 | 3.712.107 | | 2018-11-30 | 00:00:00 | 110,10 | 111,35 | 103,95 | 104,80 | 2.366.303 | | | << < 121 122 > >> |
|
