(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-09 | 00:00:00 | 553,61 | 553,61 | 553,61 | 553,61 | 0 | | 2000-10-10 | 00:00:00 | 589,39 | 589,39 | 589,39 | 589,39 | 0 | | 2000-10-11 | 00:00:00 | 571,50 | 571,50 | 571,50 | 571,50 | 0 | | 2000-10-12 | 00:00:00 | 582,43 | 582,43 | 582,43 | 582,43 | 0 | | 2000-10-13 | 00:00:00 | 581,44 | 581,44 | 581,44 | 581,44 | 0 | | 2000-10-16 | 00:00:00 | 576,47 | 576,47 | 576,47 | 576,47 | 0 | | 2000-10-17 | 00:00:00 | 568,52 | 568,52 | 568,52 | 568,52 | 0 | | 2000-10-18 | 00:00:00 | 543,67 | 543,67 | 543,67 | 543,67 | 0 | | 2000-10-19 | 00:00:00 | 571,50 | 571,50 | 571,50 | 571,50 | 0 | | 2000-10-20 | 00:00:00 | 586,90 | 586,90 | 586,90 | 586,90 | 0 | | 2000-10-23 | 00:00:00 | 571,50 | 571,50 | 571,50 | 571,50 | 0 | | 2000-10-24 | 00:00:00 | 586,90 | 586,90 | 586,90 | 586,90 | 0 | | 2000-10-25 | 00:00:00 | 577,46 | 577,46 | 577,46 | 577,46 | 0 | | 2000-10-26 | 00:00:00 | 575,47 | 575,47 | 575,47 | 575,47 | 0 | | 2000-10-27 | 00:00:00 | 567,02 | 567,02 | 567,02 | 567,02 | 0 | | 2000-10-30 | 00:00:00 | 543,67 | 543,67 | 543,67 | 543,67 | 0 | | 2000-10-31 | 00:00:00 | 521,80 | 521,80 | 521,80 | 521,80 | 0 | | 2000-11-01 | 00:00:00 | 539,69 | 539,69 | 539,69 | 539,69 | 0 | | 2000-11-02 | 00:00:00 | 533,73 | 533,73 | 533,73 | 533,73 | 0 | | 2000-11-03 | 00:00:00 | 525,28 | 525,28 | 525,28 | 525,28 | 0 | | 2000-11-06 | 00:00:00 | 523,29 | 523,29 | 523,29 | 523,29 | 0 | | 2000-11-07 | 00:00:00 | 522,80 | 522,80 | 522,80 | 522,80 | 0 | | 2000-11-08 | 00:00:00 | 511,86 | 511,86 | 511,86 | 511,86 | 0 | | 2000-11-09 | 00:00:00 | 480,06 | 480,06 | 480,06 | 480,06 | 0 | | 2000-11-10 | 00:00:00 | 439,31 | 439,31 | 439,31 | 439,31 | 0 | | 2000-11-13 | 00:00:00 | 410,98 | 410,98 | 410,98 | 410,98 | 0 | | 2000-11-14 | 00:00:00 | 454,22 | 454,22 | 454,22 | 454,22 | 0 | | 2000-11-15 | 00:00:00 | 472,11 | 472,11 | 472,11 | 472,11 | 0 | | 2000-11-16 | 00:00:00 | 490,00 | 490,00 | 490,00 | 490,00 | 0 | | 2000-11-17 | 00:00:00 | 482,05 | 482,05 | 482,05 | 482,05 | 0 | | 2000-11-20 | 00:00:00 | 477,08 | 477,08 | 477,08 | 477,08 | 0 | | 2000-11-21 | 00:00:00 | 472,11 | 472,11 | 472,11 | 472,11 | 0 | | 2000-11-22 | 00:00:00 | 422,41 | 422,41 | 422,41 | 422,41 | 0 | | 2000-11-23 | 00:00:00 | 418,43 | 418,43 | 418,43 | 418,43 | 0 | | 2000-11-24 | 00:00:00 | 408,50 | 408,50 | 408,50 | 408,50 | 0 | | 2000-11-27 | 00:00:00 | 431,36 | 431,36 | 431,36 | 431,36 | 0 | | 2000-11-28 | 00:00:00 | 429,37 | 429,37 | 429,37 | 429,37 | 0 | | 2000-11-29 | 00:00:00 | 407,50 | 407,50 | 407,50 | 407,50 | 0 | | 2000-11-30 | 00:00:00 | 427,38 | 427,38 | 427,38 | 427,38 | 0 | | 2000-12-01 | 00:00:00 | 445,27 | 445,27 | 445,27 | 445,27 | 0 | | 2000-12-04 | 00:00:00 | 453,22 | 453,22 | 453,22 | 453,22 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
