(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-04 | 00:00:00 | 453,22 | 453,22 | 453,22 | 453,22 | 0 | | 2000-12-05 | 00:00:00 | 488,01 | 488,01 | 488,01 | 488,01 | 0 | | 2000-12-06 | 00:00:00 | 499,94 | 499,94 | 499,94 | 499,94 | 0 | | 2000-12-07 | 00:00:00 | 488,01 | 488,01 | 488,01 | 488,01 | 0 | | 2000-12-08 | 00:00:00 | 506,89 | 506,89 | 506,89 | 506,89 | 0 | | 2000-12-11 | 00:00:00 | 510,37 | 510,37 | 510,37 | 510,37 | 0 | | 2000-12-12 | 00:00:00 | 496,95 | 496,95 | 496,95 | 496,95 | 0 | | 2000-12-13 | 00:00:00 | 516,33 | 516,33 | 516,33 | 516,33 | 0 | | 2000-12-14 | 00:00:00 | 495,96 | 495,96 | 495,96 | 495,96 | 0 | | 2000-12-15 | 00:00:00 | 496,46 | 496,46 | 496,46 | 496,46 | 0 | | 2000-12-18 | 00:00:00 | 477,08 | 477,08 | 477,08 | 477,08 | 0 | | 2000-12-19 | 00:00:00 | 472,11 | 472,11 | 472,11 | 472,11 | 0 | | 2000-12-20 | 00:00:00 | 447,26 | 447,26 | 447,26 | 447,26 | 0 | | 2000-12-21 | 00:00:00 | 467,14 | 467,14 | 467,14 | 467,14 | 0 | | 2000-12-22 | 00:00:00 | 467,14 | 467,14 | 467,14 | 467,14 | 0 | | 2000-12-25 | 00:00:00 | 467,14 | 467,14 | 467,14 | 467,14 | 0 | | 2000-12-26 | 00:00:00 | 467,14 | 467,14 | 467,14 | 467,14 | 0 | | 2000-12-27 | 00:00:00 | 503,41 | 503,41 | 503,41 | 503,41 | 0 | | 2000-12-28 | 00:00:00 | 513,35 | 513,35 | 513,35 | 513,35 | 0 | | 2000-12-29 | 00:00:00 | 496,95 | 496,95 | 496,95 | 496,95 | 0 | | 2001-01-01 | 00:00:00 | 496,95 | 496,95 | 496,95 | 496,95 | 0 | | 2001-01-02 | 00:00:00 | 476,08 | 476,08 | 476,08 | 476,08 | 0 | | 2001-01-03 | 00:00:00 | 441,29 | 441,29 | 441,29 | 441,29 | 0 | | 2001-01-04 | 00:00:00 | 457,20 | 457,20 | 457,20 | 457,20 | 0 | | 2001-01-05 | 00:00:00 | 453,72 | 453,72 | 453,72 | 453,72 | 0 | | 2001-01-08 | 00:00:00 | 434,34 | 434,34 | 434,34 | 434,34 | 0 | | 2001-01-09 | 00:00:00 | 437,32 | 437,32 | 437,32 | 437,32 | 0 | | 2001-01-10 | 00:00:00 | 470,12 | 470,12 | 470,12 | 470,12 | 0 | | 2001-01-11 | 00:00:00 | 492,98 | 492,98 | 492,98 | 492,98 | 0 | | 2001-01-12 | 00:00:00 | 489,00 | 489,00 | 489,00 | 489,00 | 0 | | 2001-01-15 | 00:00:00 | 491,98 | 491,98 | 491,98 | 491,98 | 747.900 | | 2001-01-16 | 00:00:00 | 486,02 | 486,02 | 486,02 | 486,02 | 0 | | 2001-01-17 | 00:00:00 | 476,08 | 476,08 | 476,08 | 476,08 | 0 | | 2001-01-18 | 00:00:00 | 472,11 | 472,11 | 472,11 | 472,11 | 0 | | 2001-01-19 | 00:00:00 | 480,06 | 480,06 | 480,06 | 480,06 | 0 | | 2001-01-22 | 00:00:00 | 482,05 | 482,05 | 482,05 | 482,05 | 0 | | 2001-01-23 | 00:00:00 | 477,57 | 477,57 | 477,57 | 477,57 | 0 | | 2001-01-24 | 00:00:00 | 482,05 | 482,05 | 482,05 | 482,05 | 0 | | 2001-01-25 | 00:00:00 | 484,53 | 484,53 | 484,53 | 484,53 | 0 | | 2001-01-26 | 00:00:00 | 493,97 | 493,97 | 493,97 | 493,97 | 0 | | 2001-01-29 | 00:00:00 | 507,89 | 507,89 | 507,89 | 507,89 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
