(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-04-24 | 00:00:00 | 1.640,00 | 1.640,00 | 1.640,00 | 1.640,00 | 0 | | 2000-04-25 | 00:00:00 | 1.454,43 | 1.741,31 | 1.454,43 | 1.596,87 | 0 | | 2000-04-26 | 00:00:00 | 1.602,89 | 1.611,92 | 1.543,71 | 1.579,82 | 0 | | 2000-04-27 | 00:00:00 | 1.407,29 | 1.598,88 | 1.407,29 | 1.543,71 | 0 | | 2000-04-28 | 00:00:00 | 1.532,67 | 1.660,06 | 1.532,67 | 1.652,04 | 0 | | 2000-05-01 | 00:00:00 | 1.647,00 | 1.647,00 | 1.647,00 | 1.647,00 | 0 | | 2000-05-02 | 00:00:00 | 1.610,91 | 1.660,06 | 1.575,81 | 1.605,90 | 0 | | 2000-05-03 | 00:00:00 | 1.602,89 | 1.602,89 | 1.514,62 | 1.526,65 | 0 | | 2000-05-04 | 00:00:00 | 1.538,69 | 1.539,70 | 1.515,62 | 1.531,67 | 0 | | 2000-05-05 | 00:00:00 | 1.539,70 | 1.695,17 | 1.539,70 | 1.647,02 | 0 | | 2000-05-08 | 00:00:00 | 1.691,16 | 1.691,16 | 1.620,95 | 1.662,07 | 0 | | 2000-05-09 | 00:00:00 | 1.780,43 | 1.780,43 | 1.561,76 | 1.583,83 | 0 | | 2000-05-10 | 00:00:00 | 1.625,96 | 1.681,13 | 1.528,66 | 1.632,98 | 0 | | 2000-05-11 | 00:00:00 | 1.604,89 | 1.698,18 | 1.574,80 | 1.674,11 | 0 | | 2000-05-12 | 00:00:00 | 1.679,12 | 1.679,12 | 1.628,97 | 1.649,03 | 0 | | 2000-05-15 | 00:00:00 | 1.488,54 | 1.678,62 | 1.488,54 | 1.620,95 | 0 | | 2000-05-16 | 00:00:00 | 1.655,05 | 1.665,08 | 1.598,88 | 1.642,01 | 0 | | 2000-05-17 | 00:00:00 | 1.644,01 | 1.667,59 | 1.474,50 | 1.531,67 | 0 | | 2000-05-18 | 00:00:00 | 1.474,50 | 1.579,82 | 1.474,50 | 1.554,74 | 0 | | 2000-05-19 | 00:00:00 | 1.550,73 | 1.564,77 | 1.410,30 | 1.434,37 | 0 | | 2000-05-22 | 00:00:00 | 1.358,14 | 1.454,43 | 1.232,76 | 1.338,08 | 0 | | 2000-05-23 | 00:00:00 | 1.391,24 | 1.391,24 | 1.273,89 | 1.359,15 | 0 | | 2000-05-24 | 00:00:00 | 1.282,91 | 1.298,96 | 1.132,45 | 1.265,86 | 0 | | 2000-05-25 | 00:00:00 | 1.282,91 | 1.350,12 | 1.223,73 | 1.329,05 | 0 | | 2000-05-26 | 00:00:00 | 1.339,08 | 1.376,20 | 1.255,83 | 1.317,02 | 0 | | 2000-05-29 | 00:00:00 | 1.313,00 | 1.313,00 | 1.313,00 | 1.313,00 | 0 | | 2000-05-30 | 00:00:00 | 1.394,25 | 1.394,25 | 1.378,20 | 1.378,20 | 0 | | 2000-05-31 | 00:00:00 | 1.499,57 | 1.527,16 | 1.499,57 | 1.499,57 | 0 | | 2000-06-01 | 00:00:00 | 1.510,00 | 1.510,00 | 1.510,00 | 1.510,00 | 882.900 | | 2000-06-02 | 00:00:00 | 1.604,89 | 1.677,11 | 1.510,61 | 1.603,89 | 0 | | 2000-06-05 | 00:00:00 | 1.600,88 | 1.607,87 | 1.462,46 | 1.599,88 | 0 | | 2000-06-06 | 00:00:00 | 1.589,85 | 1.592,86 | 1.554,74 | 1.554,74 | 0 | | 2000-06-07 | 00:00:00 | 1.509,61 | 1.559,76 | 1.509,61 | 1.516,63 | 0 | | 2000-06-08 | 00:00:00 | 1.780,43 | 1.780,43 | 1.458,45 | 1.519,63 | 0 | | 2000-06-09 | 00:00:00 | 1.530,67 | 1.530,67 | 1.304,98 | 1.457,44 | 0 | | 2000-06-12 | 00:00:00 | 1.318,02 | 1.503,59 | 1.318,02 | 1.489,54 | 0 | | 2000-06-13 | 00:00:00 | 1.499,57 | 1.509,61 | 1.478,51 | 1.504,59 | 0 | | 2000-06-14 | 00:00:00 | 1.569,79 | 1.612,92 | 1.516,63 | 1.604,89 | 0 | | 2000-06-15 | 00:00:00 | 1.596,87 | 1.611,92 | 1.534,68 | 1.604,89 | 0 | | 2000-06-16 | 00:00:00 | 1.599,88 | 1.650,03 | 1.565,77 | 1.650,03 | 0 | | 2000-06-19 | 00:00:00 | 1.594,48 | 1.695,17 | 1.594,48 | 1.650,03 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
