(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 | | 2000-02-28 | 00:00:00 | 1.549,73 | 1.564,77 | 1.529,66 | 1.554,74 | 0 | | 2000-02-29 | 00:00:00 | 1.557,25 | 1.602,39 | 1.554,74 | 1.602,39 | 0 | | 2000-03-01 | 00:00:00 | 1.612,42 | 1.673,61 | 1.604,89 | 1.660,06 | 0 | | 2000-03-02 | 00:00:00 | 1.725,26 | 1.955,96 | 1.725,26 | 1.858,17 | 0 | | 2000-03-03 | 00:00:00 | 1.862,68 | 1.895,78 | 1.785,44 | 1.885,75 | 0 | | 2000-03-06 | 00:00:00 | 1.905,81 | 1.915,85 | 1.885,75 | 1.903,31 | 0 | | 2000-03-07 | 00:00:00 | 1.903,31 | 1.981,04 | 1.903,31 | 1.941,93 | 0 | | 2000-03-08 | 00:00:00 | 1.928,88 | 1.945,93 | 1.860,67 | 1.873,21 | 0 | | 2000-03-09 | 00:00:00 | 1.868,70 | 1.885,75 | 1.825,57 | 1.875,72 | 0 | | 2000-03-10 | 00:00:00 | 1.872,96 | 1.928,88 | 1.870,71 | 1.898,29 | 0 | | 2000-03-13 | 00:00:00 | 1.893,77 | 1.902,80 | 1.810,52 | 1.820,55 | 0 | | 2000-03-14 | 00:00:00 | 1.830,58 | 1.842,62 | 1.805,51 | 1.833,09 | 0 | | 2000-03-15 | 00:00:00 | 1.828,07 | 1.828,07 | 1.745,32 | 1.755,35 | 0 | | 2000-03-16 | 00:00:00 | 1.775,41 | 1.775,41 | 1.579,82 | 1.584,84 | 0 | | 2000-03-17 | 00:00:00 | 1.599,88 | 1.599,88 | 1.527,66 | 1.579,32 | 0 | | 2000-03-20 | 00:00:00 | 1.554,29 | 1.901,80 | 1.529,66 | 1.543,71 | 0 | | 2000-03-21 | 00:00:00 | 1.539,70 | 1.549,73 | 1.414,31 | 1.417,32 | 0 | | 2000-03-22 | 00:00:00 | 1.503,08 | 1.503,08 | 1.354,13 | 1.408,29 | 0 | | 2000-03-23 | 00:00:00 | 1.408,29 | 1.451,43 | 1.407,29 | 1.419,33 | 0 | | 2000-03-24 | 00:00:00 | 1.408,29 | 1.489,54 | 1.408,29 | 1.451,43 | 0 | | 2000-03-27 | 00:00:00 | 1.601,89 | 1.601,89 | 1.452,43 | 1.468,48 | 0 | | 2000-03-28 | 00:00:00 | 1.501,58 | 1.695,17 | 1.469,48 | 1.617,94 | 0 | | 2000-03-29 | 00:00:00 | 1.604,89 | 1.852,65 | 1.604,89 | 1.710,22 | 0 | | 2000-03-30 | 00:00:00 | 1.746,33 | 1.746,33 | 1.640,00 | 1.645,02 | 0 | | 2000-03-31 | 00:00:00 | 1.640,00 | 1.705,20 | 1.564,77 | 1.607,90 | 0 | | 2000-04-03 | 00:00:00 | 1.607,90 | 1.701,19 | 1.503,59 | 1.507,60 | 0 | | 2000-04-04 | 00:00:00 | 1.434,37 | 1.504,59 | 1.276,89 | 1.281,91 | 0 | | 2000-04-05 | 00:00:00 | 1.299,61 | 1.306,99 | 1.299,61 | 1.306,99 | 0 | | 2000-04-06 | 00:00:00 | 1.317,96 | 1.554,74 | 1.287,93 | 1.463,46 | 0 | | 2000-04-07 | 00:00:00 | 1.476,50 | 1.539,70 | 1.454,43 | 1.505,59 | 0 | | 2000-04-10 | 00:00:00 | 1.307,99 | 1.652,04 | 1.307,99 | 1.529,66 | 0 | | 2000-04-11 | 00:00:00 | 1.307,99 | 1.534,68 | 1.307,99 | 1.472,49 | 0 | | 2000-04-12 | 00:00:00 | 1.500,58 | 1.501,58 | 1.306,99 | 1.439,39 | 0 | | 2000-04-13 | 00:00:00 | 1.303,98 | 1.394,25 | 1.057,22 | 1.310,00 | 0 | | 2000-04-14 | 00:00:00 | 1.007,07 | 1.303,98 | 1.007,07 | 1.262,85 | 0 | | 2000-04-17 | 00:00:00 | 1.204,67 | 1.252,32 | 1.138,47 | 1.212,70 | 0 | | 2000-04-18 | 00:00:00 | 1.496,56 | 1.496,56 | 1.354,13 | 1.424,34 | 0 | | 2000-04-19 | 00:00:00 | 1.553,24 | 1.553,24 | 1.369,18 | 1.528,66 | 0 | | 2000-04-20 | 00:00:00 | 1.404,28 | 1.715,23 | 1.404,28 | 1.645,02 | 0 | | 2000-04-21 | 00:00:00 | 1.640,00 | 1.640,00 | 1.640,00 | 1.640,00 | 0 | | 2000-04-24 | 00:00:00 | 1.640,00 | 1.640,00 | 1.640,00 | 1.640,00 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
