(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 | 2000-08-14 | 00:00:00 | 1.726,27 | 1.726,27 | 1.630,98 | 1.695,17 | 0 | 2000-08-15 | 00:00:00 | 1.674,41 | 1.722,25 | 1.674,41 | 1.704,20 | 0 | 2000-08-16 | 00:00:00 | 1.701,19 | 1.705,20 | 1.658,06 | 1.685,14 | 0 | 2000-08-17 | 00:00:00 | 1.690,16 | 1.690,16 | 1.599,88 | 1.614,93 | 0 | 2000-08-18 | 00:00:00 | 1.614,93 | 1.655,05 | 1.593,86 | 1.649,03 | 0 | 2000-08-21 | 00:00:00 | 537,21 | 537,21 | 537,21 | 537,21 | 0 | 2000-08-22 | 00:00:00 | 531,74 | 531,74 | 531,74 | 531,74 | 0 | 2000-08-23 | 00:00:00 | 537,70 | 537,70 | 537,70 | 537,70 | 0 | 2000-08-24 | 00:00:00 | 536,71 | 536,71 | 536,71 | 536,71 | 0 | 2000-08-25 | 00:00:00 | 536,21 | 536,21 | 536,21 | 536,21 | 0 | 2000-08-28 | 00:00:00 | 536,21 | 536,21 | 536,21 | 536,21 | 0 | 2000-08-29 | 00:00:00 | 526,77 | 526,77 | 526,77 | 526,77 | 0 | 2000-08-30 | 00:00:00 | 500,93 | 500,93 | 500,93 | 500,93 | 0 | 2000-08-31 | 00:00:00 | 519,32 | 519,32 | 519,32 | 519,32 | 0 | 2000-09-01 | 00:00:00 | 543,67 | 543,67 | 543,67 | 543,67 | 0 | 2000-09-04 | 00:00:00 | 579,45 | 579,45 | 579,45 | 579,45 | 0 | 2000-09-05 | 00:00:00 | 596,34 | 596,34 | 596,34 | 596,34 | 0 | 2000-09-06 | 00:00:00 | 611,25 | 611,25 | 611,25 | 611,25 | 0 | 2000-09-07 | 00:00:00 | 591,38 | 591,38 | 591,38 | 591,38 | 0 | 2000-09-08 | 00:00:00 | 571,50 | 571,50 | 571,50 | 571,50 | 0 | 2000-09-11 | 00:00:00 | 567,52 | 567,52 | 567,52 | 567,52 | 0 | 2000-09-12 | 00:00:00 | 525,28 | 525,28 | 525,28 | 525,28 | 0 | 2000-09-13 | 00:00:00 | 541,68 | 541,68 | 541,68 | 541,68 | 0 | 2000-09-14 | 00:00:00 | 558,08 | 558,08 | 558,08 | 558,08 | 0 | 2000-09-15 | 00:00:00 | 568,02 | 568,02 | 568,02 | 568,02 | 0 | 2000-09-18 | 00:00:00 | 575,47 | 575,47 | 575,47 | 575,47 | 0 | 2000-09-19 | 00:00:00 | 589,88 | 589,88 | 589,88 | 589,88 | 0 | 2000-09-20 | 00:00:00 | 586,40 | 586,40 | 586,40 | 586,40 | 0 | 2000-09-21 | 00:00:00 | 556,59 | 556,59 | 556,59 | 556,59 | 0 | 2000-09-22 | 00:00:00 | 594,36 | 594,36 | 594,36 | 594,36 | 0 | 2000-09-25 | 00:00:00 | 591,38 | 591,38 | 591,38 | 591,38 | 0 | 2000-09-26 | 00:00:00 | 586,40 | 586,40 | 586,40 | 586,40 | 0 | 2000-09-27 | 00:00:00 | 609,76 | 609,76 | 609,76 | 609,76 | 0 | 2000-09-28 | 00:00:00 | 589,88 | 589,88 | 589,88 | 589,88 | 0 | 2000-09-29 | 00:00:00 | 596,34 | 596,34 | 596,34 | 596,34 | 0 | 2000-10-02 | 00:00:00 | 615,23 | 615,23 | 615,23 | 615,23 | 0 | 2000-10-03 | 00:00:00 | 616,22 | 616,22 | 616,22 | 616,22 | 0 | 2000-10-04 | 00:00:00 | 590,38 | 590,38 | 590,38 | 590,38 | 0 | 2000-10-05 | 00:00:00 | 591,38 | 591,38 | 591,38 | 591,38 | 0 | 2000-10-06 | 00:00:00 | 578,45 | 578,45 | 578,45 | 578,45 | 0 | 2000-10-09 | 00:00:00 | 553,61 | 553,61 | 553,61 | 553,61 | 0 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|