(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 | | 2002-04-22 | 00:00:00 | 413,96 | 428,37 | 412,58 | 413,96 | 0 | | 2002-04-23 | 00:00:00 | 410,98 | 417,44 | 408,50 | 410,98 | 0 | | 2002-04-24 | 00:00:00 | 416,45 | 417,44 | 409,99 | 416,45 | 0 | | 2002-04-25 | 00:00:00 | 403,53 | 417,19 | 398,67 | 403,53 | 0 | | 2002-04-26 | 00:00:00 | 396,57 | 412,47 | 337,68 | 396,57 | 0 | | 2002-04-29 | 00:00:00 | 384,64 | 399,55 | 377,79 | 384,64 | 0 | | 2002-04-30 | 00:00:00 | 379,42 | 389,12 | 379,42 | 379,42 | 0 | | 2002-05-01 | 00:00:00 | 378,68 | 378,68 | 378,68 | 378,68 | 0 | | 2002-05-02 | 00:00:00 | 379,18 | 388,55 | 377,69 | 379,18 | 0 | | 2002-05-03 | 00:00:00 | 366,75 | 381,16 | 360,79 | 366,75 | 0 | | 2002-05-06 | 00:00:00 | 366,75 | 366,75 | 366,75 | 366,75 | 0 | | 2002-05-07 | 00:00:00 | 357,81 | 375,17 | 355,32 | 357,81 | 0 | | 2002-05-08 | 00:00:00 | 366,01 | 376,94 | 357,81 | 366,01 | 0 | | 2002-05-09 | 00:00:00 | 372,22 | 391,57 | 364,27 | 372,22 | 0 | | 2002-05-10 | 00:00:00 | 374,95 | 377,44 | 365,00 | 374,95 | 0 | | 2002-05-13 | 00:00:00 | 387,62 | 391,10 | 381,14 | 387,62 | 0 | | 2002-05-14 | 00:00:00 | 395,08 | 396,82 | 383,40 | 395,08 | 0 | | 2002-05-15 | 00:00:00 | 387,62 | 396,07 | 386,63 | 387,62 | 0 | | 2002-05-16 | 00:00:00 | 385,88 | 393,34 | 381,66 | 385,88 | 0 | | 2002-05-17 | 00:00:00 | 394,58 | 395,08 | 383,15 | 394,58 | 0 | | 2002-05-20 | 00:00:00 | 395,58 | 400,67 | 387,62 | 395,58 | 0 | | 2002-05-21 | 00:00:00 | 397,56 | 397,56 | 389,24 | 397,56 | 0 | | 2002-05-22 | 00:00:00 | 387,87 | 397,56 | 385,66 | 387,87 | 0 | | 2002-05-23 | 00:00:00 | 387,38 | 392,07 | 386,75 | 387,38 | 0 | | 2002-05-24 | 00:00:00 | 385,14 | 386,88 | 382,29 | 385,14 | 0 | | 2002-05-27 | 00:00:00 | 381,91 | 386,38 | 378,41 | 381,91 | 0 | | 2002-05-28 | 00:00:00 | 377,93 | 388,62 | 375,89 | 377,93 | 0 | | 2002-05-29 | 00:00:00 | 379,67 | 391,60 | 377,79 | 379,67 | 0 | | 2002-05-30 | 00:00:00 | 369,24 | 393,59 | 367,00 | 369,24 | 0 | | 2002-05-31 | 00:00:00 | 377,19 | 377,19 | 360,00 | 377,19 | 0 | | 2002-06-03 | 00:00:00 | 377,19 | 377,19 | 377,19 | 377,19 | 0 | | 2002-06-04 | 00:00:00 | 377,19 | 377,19 | 377,19 | 377,19 | 0 | | 2002-06-05 | 00:00:00 | 389,00 | 386,63 | 354,83 | 363,77 | 0 | | 2002-06-06 | 00:00:00 | 360,79 | 369,49 | 359,16 | 360,79 | 0 | | 2002-06-07 | 00:00:00 | 355,82 | 358,55 | 352,84 | 355,82 | 0 | | 2002-06-10 | 00:00:00 | 355,57 | 360,79 | 350,00 | 355,57 | 0 | | 2002-06-11 | 00:00:00 | 347,37 | 356,99 | 338,63 | 347,37 | 0 | | 2002-06-12 | 00:00:00 | 341,66 | 352,84 | 329,37 | 341,66 | 0 | | 2002-06-13 | 00:00:00 | 330,47 | 354,35 | 328,98 | 330,47 | 0 | | 2002-06-14 | 00:00:00 | 337,00 | 337,76 | 313,08 | 313,08 | 0 | | 2002-06-17 | 00:00:00 | 326,00 | 326,50 | 315,36 | 326,00 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
