(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-06-17 | 00:00:00 | 326,00 | 326,50 | 315,36 | 326,00 | 0 | | 2002-06-18 | 00:00:00 | 326,75 | 329,73 | 322,03 | 326,75 | 0 | | 2002-06-19 | 00:00:00 | 320,04 | 327,99 | 313,08 | 320,04 | 0 | | 2002-06-20 | 00:00:00 | 314,32 | 326,00 | 211,45 | 314,32 | 0 | | 2002-06-21 | 00:00:00 | 320,04 | 329,73 | 314,07 | 320,04 | 0 | | 2002-06-24 | 00:00:00 | 317,06 | 327,99 | 314,64 | 317,06 | 0 | | 2002-06-25 | 00:00:00 | 325,01 | 327,99 | 319,04 | 325,01 | 0 | | 2002-06-26 | 00:00:00 | 314,07 | 317,80 | 301,65 | 314,07 | 0 | | 2002-06-27 | 00:00:00 | 309,85 | 318,55 | 309,35 | 309,85 | 0 | | 2002-06-28 | 00:00:00 | 310,10 | 321,03 | 298,17 | 310,10 | 0 | | 2002-07-01 | 00:00:00 | 311,34 | 311,84 | 297,43 | 311,34 | 0 | | 2002-07-02 | 00:00:00 | 315,00 | 313,08 | 281,28 | 293,20 | 0 | | 2002-07-03 | 00:00:00 | 280,53 | 280,53 | 280,53 | 280,53 | 0 | | 2002-07-04 | 00:00:00 | 284,26 | 291,22 | 216,92 | 284,26 | 0 | | 2002-07-05 | 00:00:00 | 292,46 | 295,69 | 278,29 | 292,46 | 0 | | 2002-07-08 | 00:00:00 | 282,27 | 288,68 | 279,29 | 282,27 | 0 | | 2002-07-09 | 00:00:00 | 274,32 | 286,74 | 274,32 | 274,32 | 0 | | 2002-07-10 | 00:00:00 | 280,50 | 278,79 | 253,45 | 254,44 | 0 | | 2002-07-11 | 00:00:00 | 244,50 | 254,19 | 239,30 | 244,50 | 0 | | 2002-07-12 | 00:00:00 | 252,70 | 263,39 | 248,48 | 252,70 | 0 | | 2002-07-15 | 00:00:00 | 260,00 | 266,37 | 233,57 | 243,76 | 0 | | 2002-07-16 | 00:00:00 | 244,00 | 256,24 | 238,54 | 244,00 | 0 | | 2002-07-17 | 00:00:00 | 242,00 | 268,36 | 240,53 | 264,88 | 0 | | 2002-07-18 | 00:00:00 | 255,25 | 281,52 | 253,45 | 271,34 | 0 | | 2002-07-19 | 00:00:00 | 265,13 | 273,32 | 256,43 | 265,13 | 0 | | 2002-07-22 | 00:00:00 | 268,85 | 271,34 | 258,66 | 268,85 | 0 | | 2002-07-23 | 00:00:00 | 270,84 | 272,33 | 263,63 | 270,84 | 0 | | 2002-07-24 | 00:00:00 | 260,40 | 269,10 | 251,21 | 260,40 | 0 | | 2002-07-25 | 00:00:00 | 275,50 | 273,82 | 250,46 | 258,42 | 0 | | 2002-07-26 | 00:00:00 | 257,92 | 437,32 | 246,74 | 257,92 | 6.647.700 | | 2002-07-29 | 00:00:00 | 268,60 | 273,32 | 247,48 | 268,60 | 0 | | 2002-07-30 | 00:00:00 | 281,28 | 290,47 | 265,37 | 281,28 | 0 | | 2002-07-31 | 00:00:00 | 291,22 | 291,22 | 280,03 | 291,22 | 0 | | 2002-08-01 | 00:00:00 | 282,52 | 297,18 | 280,28 | 282,52 | 0 | | 2002-08-02 | 00:00:00 | 284,75 | 287,24 | 261,40 | 263,39 | 0 | | 2002-08-05 | 00:00:00 | 248,48 | 264,26 | 241,52 | 248,48 | 0 | | 2002-08-06 | 00:00:00 | 258,42 | 262,14 | 239,63 | 258,42 | 0 | | 2002-08-07 | 00:00:00 | 260,65 | 263,39 | 253,45 | 260,65 | 0 | | 2002-08-08 | 00:00:00 | 265,13 | 276,80 | 265,13 | 265,13 | 0 | | 2002-08-09 | 00:00:00 | 271,83 | 272,33 | 258,42 | 271,83 | 0 | | 2002-08-12 | 00:00:00 | 265,62 | 272,33 | 259,91 | 265,62 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
