(Login BolsaPT & Canal Forex) |
|
 CIMPOR - Cimentos de Portugal - [Ticker: CPR.LS] |     | | Última Trade | 0,360 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-09-26 - 19:35:00 | Price-Target 1 Ano | 0,000 | | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | | Bid / Ask | 0,370 x 250.000 - 0,380 x 6.500 | EPS | 0,00 | | Abertura | 0,350 | PER | 0,00% | | Máximo | 0,360 | Pagamento Dividendo | | | Mínimo | 0,350 | Data Ex-Dividendo | | | Fecho Anterior | 0,360 | Yield | | | Volume | 14.198 | 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 CPR.LS de 2000-01-01 a 2024-05-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-28 | 00:00:00 | 3,24 | 3,24 | 3,21 | 3,21 | 2.969 | | 2002-11-29 | 00:00:00 | 3,24 | 3,24 | 3,17 | 3,17 | 1.331 | | 2002-12-02 | 00:00:00 | 3,20 | 3,21 | 3,18 | 3,18 | 1.468 | | 2002-12-03 | 00:00:00 | 3,21 | 3,22 | 3,18 | 3,20 | 393 | | 2002-12-04 | 00:00:00 | 3,22 | 3,22 | 3,19 | 3,20 | 1.290 | | 2002-12-05 | 00:00:00 | 3,20 | 3,21 | 3,18 | 3,20 | 1.333 | | 2002-12-06 | 00:00:00 | 3,18 | 3,20 | 3,18 | 3,20 | 341 | | 2002-12-09 | 00:00:00 | 3,20 | 3,21 | 3,18 | 3,20 | 971 | | 2002-12-10 | 00:00:00 | 3,20 | 3,20 | 3,19 | 3,19 | 1.019 | | 2002-12-11 | 00:00:00 | 3,20 | 3,20 | 3,18 | 3,20 | 617 | | 2002-12-12 | 00:00:00 | 3,18 | 3,22 | 3,18 | 3,22 | 436 | | 2002-12-13 | 00:00:00 | 3,25 | 3,25 | 3,19 | 3,20 | 3.569 | | 2002-12-16 | 00:00:00 | 3,20 | 3,23 | 3,20 | 3,21 | 575 | | 2002-12-17 | 00:00:00 | 3,20 | 3,23 | 3,20 | 3,20 | 480 | | 2002-12-18 | 00:00:00 | 3,22 | 3,23 | 3,20 | 3,20 | 1.095 | | 2002-12-19 | 00:00:00 | 3,23 | 3,23 | 3,20 | 3,20 | 36.305 | | 2002-12-20 | 00:00:00 | 3,20 | 3,21 | 3,16 | 3,20 | 4.597 | | 2002-12-23 | 00:00:00 | 3,20 | 3,22 | 3,20 | 3,21 | 26.529 | | 2002-12-27 | 00:00:00 | 3,20 | 3,22 | 3,20 | 3,22 | 545 | | 2002-12-30 | 00:00:00 | 3,20 | 3,22 | 3,20 | 3,21 | 266 | | 2002-12-31 | 00:00:00 | 3,21 | 3,22 | 3,20 | 3,20 | 1.464 | | 2003-01-02 | 00:00:00 | 3,22 | 3,25 | 3,20 | 3,25 | 14.400 | | 2003-01-03 | 00:00:00 | 3,28 | 3,30 | 3,20 | 3,21 | 67.700 | | 2003-01-06 | 00:00:00 | 3,21 | 3,23 | 3,20 | 3,20 | 20.400 | | 2003-01-07 | 00:00:00 | 3,20 | 3,21 | 3,20 | 3,21 | 11.200 | | 2003-01-08 | 00:00:00 | 3,23 | 3,24 | 3,20 | 3,23 | 149.500 | | 2003-01-09 | 00:00:00 | 3,24 | 3,24 | 3,20 | 3,21 | 80.400 | | 2003-01-10 | 00:00:00 | 3,20 | 3,23 | 3,20 | 3,20 | 21.100 | | 2003-01-13 | 00:00:00 | 3,20 | 3,21 | 3,20 | 3,21 | 33.500 | | 2003-01-14 | 00:00:00 | 3,21 | 3,22 | 3,20 | 3,20 | 14.000 | | 2003-01-15 | 00:00:00 | 3,22 | 3,24 | 3,21 | 3,23 | 35.100 | | 2003-01-16 | 00:00:00 | 3,22 | 3,23 | 3,22 | 3,23 | 5.400 | | 2003-01-17 | 00:00:00 | 3,23 | 3,23 | 3,20 | 3,21 | 61.500 | | 2003-01-20 | 00:00:00 | 3,20 | 3,22 | 3,20 | 3,21 | 37.700 | | 2003-01-21 | 00:00:00 | 3,22 | 3,23 | 3,20 | 3,20 | 125.900 | | 2003-01-22 | 00:00:00 | 3,20 | 3,22 | 3,20 | 3,20 | 10.400 | | 2003-01-23 | 00:00:00 | 3,22 | 3,22 | 3,21 | 3,21 | 27.400 | | 2003-01-24 | 00:00:00 | 3,22 | 3,22 | 3,20 | 3,22 | 16.700 | | 2003-01-27 | 00:00:00 | 3,22 | 3,23 | 3,21 | 3,22 | 19.100 | | 2003-01-28 | 00:00:00 | 3,22 | 3,25 | 3,22 | 3,24 | 27.400 | | 2003-01-29 | 00:00:00 | 3,24 | 3,24 | 3,20 | 3,20 | 34.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
