(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-01-27 | 00:00:00 | 213,12 | 213,12 | 197,11 | 197,11 | 3.765.600 | 2003-01-28 | 00:00:00 | 198,66 | 206,41 | 189,36 | 193,23 | 4.726.700 | 2003-01-29 | 00:00:00 | 191,17 | 205,38 | 188,07 | 200,47 | 5.159.100 | 2003-01-30 | 00:00:00 | 206,67 | 221,13 | 204,60 | 219,84 | 4.608.400 | 2003-01-31 | 00:00:00 | 218,03 | 218,03 | 207,18 | 211,57 | 3.032.700 | 2003-02-03 | 00:00:00 | 211,57 | 219,58 | 211,57 | 216,48 | 2.247.500 | 2003-02-04 | 00:00:00 | 213,90 | 218,55 | 209,25 | 210,80 | 2.624.700 | 2003-02-05 | 00:00:00 | 210,80 | 218,55 | 207,70 | 218,55 | 1.442.000 | 2003-02-06 | 00:00:00 | 214,42 | 214,42 | 204,60 | 208,73 | 3.470.000 | 2003-02-07 | 00:00:00 | 210,80 | 215,97 | 205,38 | 208,48 | 3.251.400 | 2003-02-10 | 00:00:00 | 211,83 | 214,42 | 202,27 | 207,96 | 2.335.400 | 2003-02-11 | 00:00:00 | 213,12 | 218,55 | 207,70 | 214,68 | 2.230.200 | 2003-02-12 | 00:00:00 | 212,35 | 212,35 | 198,14 | 201,50 | 4.214.300 | 2003-02-13 | 00:00:00 | 197,62 | 207,18 | 197,62 | 204,34 | 4.594.900 | 2003-02-14 | 00:00:00 | 204,60 | 209,77 | 202,53 | 204,08 | 2.655.600 | 2003-02-17 | 00:00:00 | 209,77 | 219,07 | 209,51 | 215,97 | 2.379.200 | 2003-02-18 | 00:00:00 | 217,77 | 224,23 | 210,54 | 220,62 | 4.729.600 | 2003-02-19 | 00:00:00 | 220,10 | 222,94 | 210,28 | 221,65 | 3.520.900 | 2003-02-20 | 00:00:00 | 223,72 | 235,60 | 223,72 | 234,57 | 10.179.000 | 2003-02-21 | 00:00:00 | 234,57 | 245,93 | 232,50 | 245,93 | 5.817.800 | 2003-02-24 | 00:00:00 | 245,93 | 249,81 | 240,77 | 245,93 | 4.579.100 | 2003-02-25 | 00:00:00 | 242,83 | 245,42 | 239,99 | 240,77 | 5.800.900 | 2003-02-26 | 00:00:00 | 243,35 | 245,68 | 235,60 | 240,25 | 4.323.300 | 2003-02-27 | 00:00:00 | 242,32 | 252,91 | 235,34 | 242,06 | 2.992.600 | 2003-02-28 | 00:00:00 | 242,83 | 253,17 | 241,80 | 251,10 | 4.981.800 | 2003-03-03 | 00:00:00 | 244,38 | 255,75 | 243,87 | 251,10 | 2.568.800 | 2003-03-04 | 00:00:00 | 254,20 | 258,33 | 243,87 | 249,03 | 3.848.800 | 2003-03-05 | 00:00:00 | 250,07 | 250,07 | 241,28 | 241,28 | 3.298.400 | 2003-03-06 | 00:00:00 | 241,80 | 245,42 | 235,86 | 239,22 | 3.941.200 | 2003-03-07 | 00:00:00 | 235,60 | 244,90 | 235,08 | 239,73 | 4.405.600 | 2003-03-10 | 00:00:00 | 239,73 | 244,38 | 236,38 | 240,77 | 3.321.400 | 2003-03-11 | 00:00:00 | 239,73 | 239,73 | 231,21 | 237,41 | 3.114.400 | 2003-03-12 | 00:00:00 | 236,63 | 239,22 | 228,37 | 228,37 | 4.199.200 | 2003-03-13 | 00:00:00 | 231,73 | 240,51 | 229,40 | 237,41 | 4.073.200 | 2003-03-14 | 00:00:00 | 237,41 | 251,10 | 236,89 | 243,61 | 3.216.000 | 2003-03-17 | 00:00:00 | 239,48 | 266,08 | 239,48 | 259,88 | 2.432.400 | 2003-03-18 | 00:00:00 | 259,88 | 278,48 | 259,88 | 270,22 | 4.118.900 | 2003-03-19 | 00:00:00 | 280,29 | 280,29 | 264,53 | 265,05 | 2.591.100 | 2003-03-20 | 00:00:00 | 267,63 | 271,77 | 257,82 | 261,43 | 2.435.800 | 2003-03-21 | 00:00:00 | 263,50 | 270,73 | 262,21 | 266,08 | 4.328.800 | 2003-03-24 | 00:00:00 | 271,25 | 271,25 | 249,03 | 255,23 | 4.803.200 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|