(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-06-19 | 00:00:00 | 1.594,48 | 1.695,17 | 1.594,48 | 1.650,03 | 0 | | 2000-06-20 | 00:00:00 | 1.650,03 | 1.663,07 | 1.610,91 | 1.655,05 | 0 | | 2000-06-21 | 00:00:00 | 1.653,04 | 1.660,06 | 1.554,74 | 1.655,05 | 0 | | 2000-06-22 | 00:00:00 | 1.651,04 | 1.660,76 | 1.624,96 | 1.629,97 | 0 | | 2000-06-23 | 00:00:00 | 1.635,99 | 1.635,99 | 1.574,80 | 1.585,84 | 0 | | 2000-06-26 | 00:00:00 | 1.554,74 | 1.584,84 | 1.554,74 | 1.564,77 | 0 | | 2000-06-27 | 00:00:00 | 1.631,98 | 1.631,98 | 1.564,77 | 1.574,80 | 0 | | 2000-06-28 | 00:00:00 | 1.604,89 | 1.629,97 | 1.564,77 | 1.574,80 | 0 | | 2000-06-29 | 00:00:00 | 1.604,89 | 1.604,89 | 1.554,74 | 1.557,75 | 0 | | 2000-06-30 | 00:00:00 | 1.614,93 | 1.641,00 | 1.583,83 | 1.621,95 | 0 | | 2000-07-03 | 00:00:00 | 1.583,83 | 1.656,05 | 1.583,83 | 1.651,04 | 0 | | 2000-07-04 | 00:00:00 | 1.654,05 | 1.657,06 | 1.609,91 | 1.655,05 | 0 | | 2000-07-05 | 00:00:00 | 1.608,91 | 1.693,16 | 1.549,73 | 1.564,77 | 0 | | 2000-07-06 | 00:00:00 | 1.564,77 | 1.581,83 | 1.544,71 | 1.564,77 | 0 | | 2000-07-07 | 00:00:00 | 1.586,84 | 1.680,12 | 1.565,77 | 1.592,86 | 0 | | 2000-07-10 | 00:00:00 | 1.655,05 | 1.655,05 | 1.580,82 | 1.580,82 | 0 | | 2000-07-11 | 00:00:00 | 1.629,97 | 1.700,19 | 1.629,97 | 1.670,09 | 0 | | 2000-07-12 | 00:00:00 | 1.670,09 | 1.705,20 | 1.608,91 | 1.698,18 | 0 | | 2000-07-13 | 00:00:00 | 1.695,17 | 1.719,24 | 1.646,02 | 1.719,24 | 0 | | 2000-07-14 | 00:00:00 | 1.710,22 | 1.725,26 | 1.690,16 | 1.725,26 | 0 | | 2000-07-17 | 00:00:00 | 1.710,22 | 1.827,57 | 1.690,16 | 1.725,26 | 0 | | 2000-07-18 | 00:00:00 | 1.802,50 | 1.806,26 | 1.778,42 | 1.795,48 | 0 | | 2000-07-19 | 00:00:00 | 1.795,48 | 1.820,80 | 1.732,28 | 1.778,42 | 0 | | 2000-07-20 | 00:00:00 | 1.755,35 | 1.856,66 | 1.755,35 | 1.778,42 | 0 | | 2000-07-21 | 00:00:00 | 1.822,56 | 1.837,61 | 1.803,50 | 1.803,50 | 0 | | 2000-07-24 | 00:00:00 | 1.818,54 | 1.865,19 | 1.810,27 | 1.812,53 | 0 | | 2000-07-25 | 00:00:00 | 1.805,51 | 1.805,51 | 1.738,30 | 1.780,43 | 0 | | 2000-07-26 | 00:00:00 | 1.779,43 | 1.779,43 | 1.705,20 | 1.705,20 | 0 | | 2000-07-27 | 00:00:00 | 1.685,14 | 1.712,22 | 1.685,14 | 1.711,22 | 0 | | 2000-07-28 | 00:00:00 | 1.685,14 | 1.712,22 | 1.631,98 | 1.631,98 | 0 | | 2000-07-31 | 00:00:00 | 1.651,04 | 1.651,04 | 1.583,83 | 1.617,94 | 0 | | 2000-08-01 | 00:00:00 | 1.596,65 | 1.655,05 | 1.596,65 | 1.622,95 | 0 | | 2000-08-02 | 00:00:00 | 1.633,98 | 1.633,98 | 1.584,84 | 1.594,87 | 0 | | 2000-08-03 | 00:00:00 | 1.591,86 | 1.614,17 | 1.574,80 | 1.608,91 | 0 | | 2000-08-04 | 00:00:00 | 1.600,04 | 1.645,02 | 1.600,04 | 1.619,94 | 0 | | 2000-08-07 | 00:00:00 | 1.656,05 | 1.656,05 | 1.574,80 | 1.604,89 | 0 | | 2000-08-08 | 00:00:00 | 1.556,75 | 1.599,88 | 1.556,75 | 1.584,84 | 0 | | 2000-08-09 | 00:00:00 | 1.650,03 | 1.705,20 | 1.618,94 | 1.635,99 | 0 | | 2000-08-10 | 00:00:00 | 1.656,05 | 1.678,12 | 1.634,99 | 1.655,05 | 0 | | 2000-08-11 | 00:00:00 | 1.660,06 | 1.673,10 | 1.630,98 | 1.630,98 | 0 | | 2000-08-14 | 00:00:00 | 1.726,27 | 1.726,27 | 1.630,98 | 1.695,17 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
