(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 2024-04-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-11-03 | 00:00:00 | 256,52 | 256,52 | 250,32 | 253,17 | 1.983.300 | | 2003-11-04 | 00:00:00 | 251,36 | 253,17 | 249,81 | 250,58 | 2.076.200 | | 2003-11-05 | 00:00:00 | 250,84 | 250,84 | 237,67 | 239,73 | 2.845.500 | | 2003-11-06 | 00:00:00 | 238,70 | 245,93 | 238,70 | 243,09 | 2.364.800 | | 2003-11-07 | 00:00:00 | 243,61 | 246,45 | 239,99 | 242,57 | 3.221.600 | | 2003-11-10 | 00:00:00 | 246,71 | 246,71 | 241,28 | 242,06 | 1.200.000 | | 2003-11-11 | 00:00:00 | 250,58 | 250,58 | 234,31 | 236,38 | 1.785.800 | | 2003-11-12 | 00:00:00 | 238,44 | 241,02 | 236,89 | 238,44 | 2.769.400 | | 2003-11-13 | 00:00:00 | 238,70 | 238,96 | 232,50 | 235,86 | 2.245.400 | | 2003-11-14 | 00:00:00 | 236,12 | 238,44 | 232,24 | 234,57 | 4.280.100 | | 2003-11-17 | 00:00:00 | 235,34 | 236,12 | 231,21 | 235,34 | 3.293.000 | | 2003-11-18 | 00:00:00 | 240,77 | 243,87 | 236,63 | 242,57 | 5.977.600 | | 2003-11-19 | 00:00:00 | 243,61 | 246,71 | 240,77 | 243,61 | 4.416.700 | | 2003-11-20 | 00:00:00 | 247,48 | 251,88 | 240,51 | 250,07 | 4.511.000 | | 2003-11-21 | 00:00:00 | 248,52 | 250,84 | 245,93 | 246,71 | 5.336.500 | | 2003-11-24 | 00:00:00 | 250,07 | 262,98 | 249,55 | 257,04 | 5.475.200 | | 2003-11-25 | 00:00:00 | 255,49 | 260,14 | 252,65 | 253,17 | 3.075.800 | | 2003-11-26 | 00:00:00 | 254,20 | 261,69 | 253,17 | 255,49 | 3.740.800 | | 2003-11-27 | 00:00:00 | 253,17 | 255,75 | 251,62 | 253,17 | 1.954.300 | | 2003-11-28 | 00:00:00 | 253,94 | 259,37 | 252,91 | 258,33 | 1.952.600 | | 2003-12-01 | 00:00:00 | 259,88 | 266,34 | 256,52 | 257,82 | 2.154.000 | | 2003-12-02 | 00:00:00 | 255,23 | 265,05 | 255,23 | 260,40 | 3.109.200 | | 2003-12-03 | 00:00:00 | 257,30 | 264,02 | 254,46 | 256,52 | 2.808.700 | | 2003-12-04 | 00:00:00 | 257,04 | 264,02 | 257,04 | 260,92 | 1.379.500 | | 2003-12-05 | 00:00:00 | 262,47 | 265,31 | 253,43 | 259,37 | 2.818.800 | | 2003-12-08 | 00:00:00 | 255,23 | 259,62 | 254,72 | 256,78 | 2.093.100 | | 2003-12-09 | 00:00:00 | 257,82 | 257,82 | 251,62 | 252,91 | 4.201.200 | | 2003-12-10 | 00:00:00 | 252,91 | 254,20 | 251,10 | 252,13 | 2.299.500 | | 2003-12-11 | 00:00:00 | 250,40 | 253,17 | 249,29 | 250,84 | 2.773.600 | | 2003-12-12 | 00:00:00 | 250,84 | 258,33 | 250,84 | 252,39 | 1.707.500 | | 2003-12-15 | 00:00:00 | 254,46 | 254,46 | 250,58 | 250,84 | 2.210.800 | | 2003-12-16 | 00:00:00 | 250,84 | 251,88 | 249,81 | 250,07 | 1.842.400 | | 2003-12-17 | 00:00:00 | 246,97 | 253,17 | 246,45 | 246,97 | 1.904.100 | | 2003-12-18 | 00:00:00 | 248,52 | 248,52 | 245,93 | 246,97 | 830.900 | | 2003-12-19 | 00:00:00 | 247,48 | 248,00 | 246,19 | 246,71 | 1.022.900 | | 2003-12-22 | 00:00:00 | 250,32 | 250,32 | 242,32 | 243,35 | 1.123.000 | | 2003-12-23 | 00:00:00 | 242,32 | 245,16 | 239,48 | 245,16 | 2.230.800 | | 2003-12-24 | 00:00:00 | 245,93 | 246,45 | 243,87 | 244,64 | 54.600 | | 2003-12-25 | 00:00:00 | 244,64 | 244,64 | 244,64 | 244,64 | 0 | | 2003-12-26 | 00:00:00 | 244,64 | 244,64 | 244,64 | 244,64 | 0 | | 2003-12-29 | 00:00:00 | 243,35 | 250,07 | 240,77 | 248,52 | 1.221.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
