(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-10-07 | 00:00:00 | 167,70 | 186,61 | 165,73 | 185,61 | 0 | 2002-10-08 | 00:00:00 | 208,72 | 211,45 | 180,89 | 208,72 | 0 | 2002-10-09 | 00:00:00 | 205,24 | 205,24 | 205,24 | 205,24 | 0 | 2002-10-10 | 00:00:00 | 197,54 | 201,76 | 194,06 | 197,54 | 0 | 2002-10-11 | 00:00:00 | 198,78 | 206,73 | 197,29 | 198,78 | 0 | 2002-10-14 | 00:00:00 | 199,78 | 205,70 | 190,33 | 199,78 | 0 | 2002-10-15 | 00:00:00 | 202,25 | 218,66 | 194,06 | 215,93 | 0 | 2002-10-16 | 00:00:00 | 212,70 | 228,75 | 207,82 | 212,70 | 0 | 2002-10-17 | 00:00:00 | 223,88 | 227,60 | 212,70 | 223,88 | 0 | 2002-10-18 | 00:00:00 | 222,39 | 227,85 | 211,21 | 222,39 | 0 | 2002-10-21 | 00:00:00 | 224,13 | 230,09 | 218,16 | 224,13 | 0 | 2002-10-22 | 00:00:00 | 233,07 | 247,48 | 222,64 | 233,07 | 0 | 2002-10-23 | 00:00:00 | 234,50 | 233,88 | 214,19 | 216,17 | 0 | 2002-10-24 | 00:00:00 | 227,60 | 228,35 | 219,41 | 227,60 | 0 | 2002-10-25 | 00:00:00 | 217,17 | 228,44 | 214,68 | 217,17 | 0 | 2002-10-28 | 00:00:00 | 233,57 | 240,53 | 205,61 | 233,57 | 0 | 2002-10-29 | 00:00:00 | 220,65 | 230,84 | 217,67 | 220,65 | 0 | 2002-10-30 | 00:00:00 | 223,63 | 225,93 | 206,73 | 223,63 | 0 | 2002-10-31 | 00:00:00 | 222,64 | 225,37 | 215,93 | 222,64 | 0 | 2002-11-01 | 00:00:00 | 224,00 | 222,06 | 207,48 | 209,72 | 0 | 2002-11-04 | 00:00:00 | 228,35 | 229,34 | 213,25 | 228,35 | 0 | 2002-11-05 | 00:00:00 | 226,61 | 228,35 | 220,65 | 226,61 | 0 | 2002-11-06 | 00:00:00 | 223,88 | 227,36 | 219,65 | 223,88 | 0 | 2002-11-07 | 00:00:00 | 214,68 | 225,37 | 212,95 | 214,68 | 0 | 2002-11-08 | 00:00:00 | 218,66 | 221,89 | 210,71 | 218,66 | 0 | 2002-11-11 | 00:00:00 | 208,72 | 221,39 | 206,24 | 208,72 | 0 | 2002-11-12 | 00:00:00 | 215,68 | 216,17 | 204,27 | 215,68 | 0 | 2002-11-13 | 00:00:00 | 213,94 | 217,67 | 203,75 | 213,94 | 0 | 2002-11-14 | 00:00:00 | 222,39 | 338,36 | 208,72 | 222,39 | 0 | 2002-11-15 | 00:00:00 | 232,33 | 235,56 | 216,50 | 232,33 | 0 | 2002-11-18 | 00:00:00 | 241,52 | 255,19 | 204,75 | 241,52 | 0 | 2002-11-19 | 00:00:00 | 230,09 | 246,25 | 229,34 | 230,09 | 0 | 2002-11-20 | 00:00:00 | 237,05 | 241,02 | 226,11 | 237,05 | 0 | 2002-11-21 | 00:00:00 | 248,48 | 249,22 | 236,65 | 248,48 | 0 | 2002-11-22 | 00:00:00 | 250,00 | 282,77 | 246,87 | 277,80 | 0 | 2002-11-25 | 00:00:00 | 266,37 | 287,24 | 265,37 | 266,37 | 0 | 2002-11-26 | 00:00:00 | 261,40 | 270,97 | 247,48 | 261,40 | 0 | 2002-11-27 | 00:00:00 | 262,50 | 260,90 | 240,53 | 245,50 | 0 | 2002-11-28 | 00:00:00 | 262,14 | 265,13 | 241,72 | 262,14 | 0 | 2002-11-29 | 00:00:00 | 271,34 | 274,07 | 256,93 | 271,34 | 0 | 2002-12-02 | 00:00:00 | 263,39 | 272,44 | 260,40 | 263,39 | 0 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|