(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-03-26 | 00:00:00 | 455,21 | 455,21 | 455,21 | 455,21 | 0 | | 2001-03-27 | 00:00:00 | 462,17 | 462,17 | 462,17 | 462,17 | 0 | | 2001-03-28 | 00:00:00 | 463,16 | 463,16 | 463,16 | 463,16 | 0 | | 2001-03-29 | 00:00:00 | 483,04 | 483,04 | 483,04 | 483,04 | 0 | | 2001-03-30 | 00:00:00 | 475,09 | 475,09 | 475,09 | 475,09 | 0 | | 2001-04-02 | 00:00:00 | 462,17 | 462,17 | 462,17 | 462,17 | 0 | | 2001-04-03 | 00:00:00 | 442,29 | 442,29 | 442,29 | 442,29 | 0 | | 2001-04-04 | 00:00:00 | 447,26 | 447,26 | 447,26 | 447,26 | 0 | | 2001-04-05 | 00:00:00 | 441,29 | 441,29 | 441,29 | 441,29 | 0 | | 2001-04-06 | 00:00:00 | 442,29 | 442,29 | 442,29 | 442,29 | 0 | | 2001-04-09 | 00:00:00 | 429,37 | 429,37 | 429,37 | 429,37 | 0 | | 2001-04-10 | 00:00:00 | 429,37 | 429,37 | 429,37 | 429,37 | 0 | | 2001-04-11 | 00:00:00 | 434,34 | 434,34 | 434,34 | 434,34 | 0 | | 2001-04-12 | 00:00:00 | 432,35 | 432,35 | 432,35 | 432,35 | 0 | | 2001-04-13 | 00:00:00 | 432,35 | 432,35 | 432,35 | 432,35 | 0 | | 2001-04-16 | 00:00:00 | 432,35 | 432,35 | 432,35 | 432,35 | 0 | | 2001-04-17 | 00:00:00 | 413,47 | 413,47 | 413,47 | 413,47 | 0 | | 2001-04-18 | 00:00:00 | 435,33 | 435,33 | 435,33 | 435,33 | 0 | | 2001-04-19 | 00:00:00 | 486,02 | 486,02 | 486,02 | 486,02 | 0 | | 2001-04-20 | 00:00:00 | 457,20 | 457,20 | 457,20 | 457,20 | 0 | | 2001-04-23 | 00:00:00 | 459,19 | 459,19 | 459,19 | 459,19 | 0 | | 2001-04-24 | 00:00:00 | 453,72 | 453,72 | 453,72 | 453,72 | 0 | | 2001-04-25 | 00:00:00 | 464,15 | 464,15 | 464,15 | 464,15 | 0 | | 2001-04-26 | 00:00:00 | 465,15 | 465,15 | 465,15 | 465,15 | 0 | | 2001-04-27 | 00:00:00 | 477,08 | 477,08 | 477,08 | 477,08 | 0 | | 2001-04-30 | 00:00:00 | 491,49 | 491,49 | 491,49 | 491,49 | 0 | | 2001-05-01 | 00:00:00 | 496,95 | 496,95 | 496,95 | 496,95 | 0 | | 2001-05-02 | 00:00:00 | 515,84 | 515,84 | 515,84 | 515,84 | 0 | | 2001-05-03 | 00:00:00 | 496,95 | 496,95 | 496,95 | 496,95 | 0 | | 2001-05-04 | 00:00:00 | 505,90 | 505,90 | 505,90 | 505,90 | 0 | | 2001-05-07 | 00:00:00 | 505,90 | 505,90 | 505,90 | 505,90 | 0 | | 2001-05-08 | 00:00:00 | 520,81 | 520,81 | 520,81 | 520,81 | 0 | | 2001-05-09 | 00:00:00 | 504,90 | 504,90 | 504,90 | 504,90 | 0 | | 2001-05-10 | 00:00:00 | 485,03 | 485,03 | 485,03 | 485,03 | 0 | | 2001-05-11 | 00:00:00 | 474,09 | 474,09 | 474,09 | 474,09 | 0 | | 2001-05-14 | 00:00:00 | 476,08 | 476,08 | 476,08 | 476,08 | 0 | | 2001-05-15 | 00:00:00 | 488,01 | 488,01 | 488,01 | 488,01 | 0 | | 2001-05-16 | 00:00:00 | 518,32 | 518,32 | 518,32 | 518,32 | 0 | | 2001-05-17 | 00:00:00 | 515,34 | 515,34 | 515,34 | 515,34 | 0 | | 2001-05-18 | 00:00:00 | 494,97 | 494,97 | 494,97 | 494,97 | 0 | | 2001-05-21 | 00:00:00 | 511,86 | 511,86 | 511,86 | 511,86 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
