(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-02-25 | 00:00:00 | 442,54 | 442,54 | 433,34 | 442,54 | 0 | | 2002-02-26 | 00:00:00 | 442,29 | 444,28 | 442,29 | 442,29 | 0 | | 2002-02-27 | 00:00:00 | 457,45 | 457,45 | 440,65 | 457,45 | 0 | | 2002-02-28 | 00:00:00 | 461,17 | 466,07 | 445,27 | 461,17 | 0 | | 2002-03-01 | 00:00:00 | 449,74 | 457,20 | 443,78 | 449,74 | 0 | | 2002-03-04 | 00:00:00 | 468,63 | 472,11 | 452,11 | 468,63 | 0 | | 2002-03-05 | 00:00:00 | 463,16 | 468,88 | 459,43 | 463,16 | 0 | | 2002-03-06 | 00:00:00 | 453,22 | 465,15 | 440,30 | 453,22 | 0 | | 2002-03-07 | 00:00:00 | 451,23 | 456,20 | 445,20 | 451,23 | 0 | | 2002-03-08 | 00:00:00 | 448,25 | 454,71 | 438,81 | 448,25 | 0 | | 2002-03-11 | 00:00:00 | 437,32 | 449,25 | 437,32 | 437,32 | 0 | | 2002-03-12 | 00:00:00 | 446,26 | 452,72 | 446,26 | 446,26 | 0 | | 2002-03-13 | 00:00:00 | 454,71 | 460,18 | 446,26 | 454,71 | 0 | | 2002-03-14 | 00:00:00 | 456,20 | 460,92 | 456,20 | 456,20 | 0 | | 2002-03-15 | 00:00:00 | 447,26 | 457,20 | 441,05 | 447,26 | 0 | | 2002-03-18 | 00:00:00 | 442,29 | 451,73 | 442,29 | 442,29 | 0 | | 2002-03-19 | 00:00:00 | 439,31 | 447,26 | 431,91 | 439,31 | 0 | | 2002-03-20 | 00:00:00 | 435,33 | 446,02 | 432,10 | 435,33 | 0 | | 2002-03-21 | 00:00:00 | 417,44 | 519,32 | 417,44 | 417,44 | 0 | | 2002-03-22 | 00:00:00 | 415,95 | 425,39 | 413,00 | 415,95 | 0 | | 2002-03-25 | 00:00:00 | 411,73 | 424,40 | 409,99 | 411,73 | 0 | | 2002-03-26 | 00:00:00 | 409,49 | 416,22 | 409,49 | 409,49 | 0 | | 2002-03-27 | 00:00:00 | 407,50 | 419,43 | 398,97 | 407,50 | 0 | | 2002-03-28 | 00:00:00 | 412,47 | 417,44 | 406,51 | 412,47 | 0 | | 2002-03-29 | 00:00:00 | 412,47 | 412,47 | 412,47 | 412,47 | 0 | | 2002-04-01 | 00:00:00 | 412,47 | 412,47 | 412,47 | 412,47 | 0 | | 2002-04-02 | 00:00:00 | 401,54 | 418,19 | 395,08 | 401,54 | 0 | | 2002-04-03 | 00:00:00 | 409,99 | 413,47 | 387,13 | 409,99 | 0 | | 2002-04-04 | 00:00:00 | 422,41 | 426,39 | 408,56 | 422,41 | 0 | | 2002-04-05 | 00:00:00 | 422,16 | 429,37 | 419,68 | 422,16 | 0 | | 2002-04-08 | 00:00:00 | 411,48 | 429,37 | 404,67 | 411,48 | 0 | | 2002-04-09 | 00:00:00 | 418,43 | 423,65 | 407,00 | 418,43 | 0 | | 2002-04-10 | 00:00:00 | 419,68 | 424,40 | 415,28 | 419,68 | 0 | | 2002-04-11 | 00:00:00 | 416,45 | 421,42 | 406,26 | 416,45 | 0 | | 2002-04-12 | 00:00:00 | 421,42 | 516,83 | 412,47 | 421,42 | 4.631.200 | | 2002-04-15 | 00:00:00 | 420,17 | 423,71 | 417,44 | 420,17 | 0 | | 2002-04-16 | 00:00:00 | 419,93 | 421,91 | 417,44 | 419,93 | 0 | | 2002-04-17 | 00:00:00 | 429,37 | 433,10 | 418,19 | 429,37 | 0 | | 2002-04-18 | 00:00:00 | 425,39 | 432,35 | 422,41 | 425,39 | 0 | | 2002-04-19 | 00:00:00 | 425,64 | 431,85 | 421,42 | 425,64 | 0 | | 2002-04-22 | 00:00:00 | 413,96 | 428,37 | 412,58 | 413,96 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
