Última Hora:          Para mais notícias, clique aqui.

Área de Acesso
       
       
Lembrar Sempre 
(Login BolsaPT & Canal Forex)

Queda de
--4.50 (+0.96%) CAPITA - [Ticker: CPI.L]Gráfico CAPITA  Notícias CAPITA  Download de Históricos Metastock CAPITA e Outros  Análise Técnica CAPITA  
Última Trade104,804Range 52 Semanas[0,000 - 0,000]
Hora da Última Trade2018-11-30 - 00:00:00Price-Target 1 Ano0,000
Variação--4.50 (+0.96%)Capitalização Bolsista0
Bid / Ask510,000 x 176.000 - 544,000 x 160.600EPS0,00
Abertura110,100PER0,00%
Máximo111,350Pagamento Dividendo
Mínimo103,950Data Ex-Dividendo
Fecho Anterior109,300Yield
Volume2.366.303Volume 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 2024-03-29
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2003-01-2700:00:00213,12213,12197,11197,113.765.600
2003-01-2800:00:00198,66206,41189,36193,234.726.700
2003-01-2900:00:00191,17205,38188,07200,475.159.100
2003-01-3000:00:00206,67221,13204,60219,844.608.400
2003-01-3100:00:00218,03218,03207,18211,573.032.700
2003-02-0300:00:00211,57219,58211,57216,482.247.500
2003-02-0400:00:00213,90218,55209,25210,802.624.700
2003-02-0500:00:00210,80218,55207,70218,551.442.000
2003-02-0600:00:00214,42214,42204,60208,733.470.000
2003-02-0700:00:00210,80215,97205,38208,483.251.400
2003-02-1000:00:00211,83214,42202,27207,962.335.400
2003-02-1100:00:00213,12218,55207,70214,682.230.200
2003-02-1200:00:00212,35212,35198,14201,504.214.300
2003-02-1300:00:00197,62207,18197,62204,344.594.900
2003-02-1400:00:00204,60209,77202,53204,082.655.600
2003-02-1700:00:00209,77219,07209,51215,972.379.200
2003-02-1800:00:00217,77224,23210,54220,624.729.600
2003-02-1900:00:00220,10222,94210,28221,653.520.900
2003-02-2000:00:00223,72235,60223,72234,5710.179.000
2003-02-2100:00:00234,57245,93232,50245,935.817.800
2003-02-2400:00:00245,93249,81240,77245,934.579.100
2003-02-2500:00:00242,83245,42239,99240,775.800.900
2003-02-2600:00:00243,35245,68235,60240,254.323.300
2003-02-2700:00:00242,32252,91235,34242,062.992.600
2003-02-2800:00:00242,83253,17241,80251,104.981.800
2003-03-0300:00:00244,38255,75243,87251,102.568.800
2003-03-0400:00:00254,20258,33243,87249,033.848.800
2003-03-0500:00:00250,07250,07241,28241,283.298.400
2003-03-0600:00:00241,80245,42235,86239,223.941.200
2003-03-0700:00:00235,60244,90235,08239,734.405.600
2003-03-1000:00:00239,73244,38236,38240,773.321.400
2003-03-1100:00:00239,73239,73231,21237,413.114.400
2003-03-1200:00:00236,63239,22228,37228,374.199.200
2003-03-1300:00:00231,73240,51229,40237,414.073.200
2003-03-1400:00:00237,41251,10236,89243,613.216.000
2003-03-1700:00:00239,48266,08239,48259,882.432.400
2003-03-1800:00:00259,88278,48259,88270,224.118.900
2003-03-1900:00:00280,29280,29264,53265,052.591.100
2003-03-2000:00:00267,63271,77257,82261,432.435.800
2003-03-2100:00:00263,50270,73262,21266,084.328.800
2003-03-2400:00:00271,25271,25249,03255,234.803.200
Filtrar o histórico: de / / até / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> 


Largura do Site:

 Imagem de Fundo:

Copyright@1998-2024 - BolsaPT.com, todos os direitos reservados.
Fórum de Bolsa Cotações de Bolsa Notícias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters