(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 2024-04-17 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-08-12 | 00:00:00 | 265,62 | 272,33 | 259,91 | 265,62 | 0 | 2002-08-13 | 00:00:00 | 277,50 | 275,81 | 252,45 | 260,40 | 0 | 2002-08-14 | 00:00:00 | 251,21 | 265,87 | 248,48 | 251,21 | 0 | 2002-08-15 | 00:00:00 | 275,56 | 277,80 | 257,28 | 275,56 | 0 | 2002-08-16 | 00:00:00 | 282,02 | 292,46 | 274,68 | 282,02 | 0 | 2002-08-19 | 00:00:00 | 289,97 | 295,44 | 266,55 | 289,97 | 0 | 2002-08-20 | 00:00:00 | 302,15 | 308,86 | 289,72 | 302,15 | 0 | 2002-08-21 | 00:00:00 | 304,38 | 311,84 | 302,25 | 304,38 | 0 | 2002-08-22 | 00:00:00 | 301,15 | 310,85 | 300,00 | 301,15 | 0 | 2002-08-23 | 00:00:00 | 315,00 | 313,08 | 292,21 | 296,18 | 0 | 2002-08-26 | 00:00:00 | 296,18 | 296,18 | 296,18 | 296,18 | 0 | 2002-08-27 | 00:00:00 | 301,15 | 305,13 | 264,38 | 301,15 | 0 | 2002-08-28 | 00:00:00 | 302,75 | 300,91 | 274,57 | 285,75 | 0 | 2002-08-29 | 00:00:00 | 285,25 | 285,25 | 271,75 | 285,25 | 0 | 2002-08-30 | 00:00:00 | 288,23 | 298,17 | 273,32 | 288,23 | 0 | 2002-09-02 | 00:00:00 | 281,28 | 298,17 | 276,31 | 281,28 | 0 | 2002-09-03 | 00:00:00 | 270,34 | 283,26 | 255,95 | 270,34 | 0 | 2002-09-04 | 00:00:00 | 267,61 | 275,31 | 259,91 | 267,61 | 0 | 2002-09-05 | 00:00:00 | 260,90 | 269,60 | 255,43 | 260,90 | 0 | 2002-09-06 | 00:00:00 | 262,39 | 277,05 | 259,41 | 262,39 | 0 | 2002-09-09 | 00:00:00 | 258,17 | 264,88 | 239,53 | 258,17 | 0 | 2002-09-10 | 00:00:00 | 267,86 | 267,86 | 251,46 | 267,86 | 0 | 2002-09-11 | 00:00:00 | 276,31 | 280,28 | 260,90 | 276,31 | 0 | 2002-09-12 | 00:00:00 | 262,39 | 273,32 | 199,78 | 262,39 | 0 | 2002-09-13 | 00:00:00 | 262,64 | 264,38 | 250,60 | 262,64 | 0 | 2002-09-16 | 00:00:00 | 258,66 | 262,64 | 253,45 | 258,66 | 0 | 2002-09-17 | 00:00:00 | 254,94 | 259,41 | 248,48 | 254,94 | 0 | 2002-09-18 | 00:00:00 | 238,79 | 249,75 | 231,11 | 238,79 | 0 | 2002-09-19 | 00:00:00 | 240,00 | 240,68 | 214,68 | 219,65 | 0 | 2002-09-20 | 00:00:00 | 211,70 | 260,90 | 193,81 | 211,70 | 0 | 2002-09-23 | 00:00:00 | 213,00 | 217,17 | 190,33 | 194,81 | 0 | 2002-09-24 | 00:00:00 | 186,36 | 197,29 | 184,37 | 186,36 | 0 | 2002-09-25 | 00:00:00 | 194,31 | 200,52 | 186,36 | 194,31 | 0 | 2002-09-26 | 00:00:00 | 208,72 | 211,70 | 194,31 | 208,72 | 0 | 2002-09-27 | 00:00:00 | 210,71 | 217,17 | 206,73 | 210,71 | 0 | 2002-09-30 | 00:00:00 | 196,79 | 206,73 | 194,81 | 196,79 | 0 | 2002-10-01 | 00:00:00 | 188,84 | 197,54 | 181,89 | 188,84 | 0 | 2002-10-02 | 00:00:00 | 192,57 | 201,76 | 192,07 | 192,57 | 0 | 2002-10-03 | 00:00:00 | 195,74 | 195,80 | 173,93 | 175,92 | 0 | 2002-10-04 | 00:00:00 | 165,73 | 269,35 | 158,03 | 165,73 | 12.833.500 | 2002-10-07 | 00:00:00 | 167,70 | 186,61 | 165,73 | 185,61 | 0 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|