(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-31 | 00:00:00 | 487,26 | 487,26 | 487,26 | 487,26 | 0 | | 2002-01-01 | 00:00:00 | 487,26 | 487,26 | 487,26 | 487,26 | 0 | | 2002-01-02 | 00:00:00 | 482,05 | 482,05 | 482,05 | 482,05 | 0 | | 2002-01-03 | 00:00:00 | 482,79 | 482,79 | 482,79 | 482,79 | 0 | | 2002-01-04 | 00:00:00 | 489,00 | 489,00 | 489,00 | 489,00 | 0 | | 2002-01-07 | 00:00:00 | 477,08 | 477,08 | 477,08 | 477,08 | 0 | | 2002-01-08 | 00:00:00 | 473,60 | 473,60 | 473,60 | 473,60 | 0 | | 2002-01-09 | 00:00:00 | 471,11 | 471,11 | 471,11 | 471,11 | 0 | | 2002-01-10 | 00:00:00 | 473,10 | 473,10 | 473,10 | 473,10 | 0 | | 2002-01-11 | 00:00:00 | 475,09 | 475,09 | 475,09 | 475,09 | 0 | | 2002-01-14 | 00:00:00 | 465,15 | 465,15 | 465,15 | 465,15 | 0 | | 2002-01-15 | 00:00:00 | 454,22 | 454,22 | 454,22 | 454,22 | 0 | | 2002-01-16 | 00:00:00 | 433,34 | 433,34 | 433,34 | 433,34 | 0 | | 2002-01-17 | 00:00:00 | 436,82 | 436,82 | 436,82 | 436,82 | 0 | | 2002-01-18 | 00:00:00 | 439,31 | 439,31 | 439,31 | 439,31 | 0 | | 2002-01-21 | 00:00:00 | 437,32 | 437,32 | 437,32 | 437,32 | 0 | | 2002-01-22 | 00:00:00 | 434,09 | 434,09 | 434,09 | 434,09 | 0 | | 2002-01-23 | 00:00:00 | 425,14 | 425,14 | 425,14 | 425,14 | 0 | | 2002-01-24 | 00:00:00 | 436,08 | 436,08 | 436,08 | 436,08 | 0 | | 2002-01-25 | 00:00:00 | 422,91 | 422,91 | 422,91 | 422,91 | 0 | | 2002-01-28 | 00:00:00 | 425,39 | 432,10 | 422,91 | 425,39 | 0 | | 2002-01-29 | 00:00:00 | 413,22 | 413,22 | 413,22 | 413,22 | 0 | | 2002-01-30 | 00:00:00 | 404,52 | 417,69 | 400,55 | 404,52 | 0 | | 2002-01-31 | 00:00:00 | 422,41 | 422,91 | 408,50 | 422,41 | 0 | | 2002-02-01 | 00:00:00 | 427,38 | 433,84 | 427,38 | 427,38 | 0 | | 2002-02-04 | 00:00:00 | 426,39 | 437,32 | 421,17 | 426,39 | 0 | | 2002-02-05 | 00:00:00 | 419,43 | 522,80 | 413,71 | 419,43 | 4.912.100 | | 2002-02-06 | 00:00:00 | 416,45 | 424,40 | 409,99 | 416,45 | 0 | | 2002-02-07 | 00:00:00 | 419,43 | 419,43 | 419,43 | 419,43 | 0 | | 2002-02-08 | 00:00:00 | 423,40 | 430,86 | 417,44 | 423,40 | 0 | | 2002-02-11 | 00:00:00 | 428,37 | 431,36 | 422,41 | 428,37 | 0 | | 2002-02-12 | 00:00:00 | 431,85 | 442,29 | 422,41 | 431,85 | 0 | | 2002-02-13 | 00:00:00 | 435,33 | 438,06 | 424,90 | 435,33 | 0 | | 2002-02-14 | 00:00:00 | 443,53 | 449,25 | 435,48 | 443,53 | 0 | | 2002-02-15 | 00:00:00 | 438,56 | 452,23 | 437,82 | 438,56 | 0 | | 2002-02-18 | 00:00:00 | 438,31 | 446,02 | 437,32 | 438,31 | 0 | | 2002-02-19 | 00:00:00 | 434,59 | 450,24 | 431,36 | 434,59 | 0 | | 2002-02-20 | 00:00:00 | 438,31 | 448,75 | 424,40 | 438,31 | 0 | | 2002-02-21 | 00:00:00 | 437,32 | 455,21 | 433,84 | 437,32 | 0 | | 2002-02-22 | 00:00:00 | 432,60 | 445,65 | 427,88 | 432,60 | 0 | | 2002-02-25 | 00:00:00 | 442,54 | 442,54 | 433,34 | 442,54 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
