|
CIMPOR - Cimentos de Portugal - [Ticker: CPR.LS] | | Last Trade | 0.36 | Last Trade Time | 2017-09-26 - 19:35:00 | Variation | 0.00 (0.00%) | Open | 0.35 | High | 0.36 | Low | 0.35 | Volume | 14,198 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 0.37 x 250,000 - 0.38 x 6,500 | Former Close | 0.36 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | CPR.LS quotes from 2000-01-01 to 2024-03-19 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 22,971 | 3.26 | 3.29 | 3.23 | 3.25 | 00:00:00 | 2000-01-04 | 9,404 | 3.20 | 3.20 | 3.14 | 3.18 | 00:00:00 | 2000-01-05 | 10,046 | 3.14 | 3.16 | 3.14 | 3.15 | 00:00:00 | 2000-01-06 | 8,393 | 3.14 | 3.19 | 3.12 | 3.19 | 00:00:00 | 2000-01-07 | 10,709 | 3.19 | 3.19 | 3.14 | 3.16 | 00:00:00 | 2000-01-10 | 16,973 | 3.20 | 3.20 | 3.16 | 3.18 | 00:00:00 | 2000-01-11 | 55,469 | 3.16 | 3.18 | 3.15 | 3.16 | 00:00:00 | 2000-01-12 | 19,272 | 3.15 | 3.17 | 3.13 | 3.14 | 00:00:00 | 2000-01-13 | 6,191 | 3.14 | 3.15 | 3.12 | 3.15 | 00:00:00 | 2000-01-14 | 11,045 | 3.16 | 3.16 | 3.12 | 3.15 | 00:00:00 | 2000-01-17 | 5,255 | 3.14 | 3.17 | 3.14 | 3.15 | 00:00:00 | 2000-01-18 | 25,219 | 3.14 | 3.16 | 3.14 | 3.16 | 00:00:00 | 2000-01-19 | 17,548 | 3.15 | 3.16 | 3.12 | 3.14 | 00:00:00 | 2000-01-20 | 13,043 | 3.13 | 3.14 | 3.13 | 3.13 | 00:00:00 | 2000-01-21 | 4,835 | 3.13 | 3.13 | 3.12 | 3.13 | 00:00:00 | 2000-01-24 | 8,899 | 3.12 | 3.16 | 3.12 | 3.16 | 00:00:00 | 2000-01-25 | 6,879 | 3.15 | 3.15 | 3.12 | 3.15 | 00:00:00 | 2000-01-26 | 5,137 | 3.13 | 3.15 | 3.12 | 3.12 | 00:00:00 | 2000-01-27 | 4,418 | 3.13 | 3.15 | 3.12 | 3.13 | 00:00:00 | 2000-01-28 | 10,898 | 3.13 | 3.15 | 3.12 | 3.15 | 00:00:00 | 2000-01-31 | 12,081 | 3.13 | 3.15 | 3.11 | 3.14 | 00:00:00 | 2000-02-01 | 7,242 | 3.12 | 3.15 | 3.12 | 3.14 | 00:00:00 | 2000-02-02 | 14,530 | 3.13 | 3.18 | 3.13 | 3.18 | 00:00:00 | 2000-02-03 | 4,930 | 3.16 | 3.17 | 3.14 | 3.14 | 00:00:00 | 2000-02-04 | 19,027 | 3.14 | 3.21 | 3.13 | 3.16 | 00:00:00 | 2000-02-07 | 5,377 | 3.16 | 3.16 | 3.14 | 3.16 | 00:00:00 | 2000-02-08 | 12,501 | 3.15 | 3.19 | 3.14 | 3.19 | 00:00:00 | 2000-02-09 | 9,685 | 3.20 | 3.20 | 3.14 | 3.17 | 00:00:00 | 2000-02-10 | 16,066 | 3.14 | 3.17 | 3.14 | 3.17 | 00:00:00 | 2000-02-11 | 14,255 | 3.14 | 3.16 | 3.14 | 3.14 | 00:00:00 | 2000-02-14 | 8,185 | 3.14 | 3.15 | 3.13 | 3.14 | 00:00:00 | 2000-02-15 | 7,876 | 3.13 | 3.14 | 3.13 | 3.14 | 00:00:00 | 2000-02-16 | 12,477 | 3.13 | 3.14 | 3.13 | 3.13 | 00:00:00 | 2000-02-17 | 9,404 | 3.13 | 3.15 | 3.13 | 3.13 | 00:00:00 | 2000-02-18 | 8,522 | 3.13 | 3.15 | 3.12 | 3.15 | 00:00:00 | 2000-02-21 | 10,228 | 3.12 | 3.14 | 3.12 | 3.12 | 00:00:00 | 2000-02-22 | 13,005 | 3.12 | 3.13 | 3.11 | 3.11 | 00:00:00 | 2000-02-23 | 10,504 | 3.11 | 3.16 | 3.11 | 3.14 | 00:00:00 | 2000-02-24 | 18,204 | 3.13 | 3.14 | 3.11 | 3.12 | 00:00:00 | 2000-02-25 | 7,460 | 3.12 | 3.17 | 3.12 | 3.17 | 00:00:00 | 2000-02-28 | 6,335 | 3.13 | 3.18 | 3.13 | 3.17 | 00:00:00 | 2000-02-29 | 9,214 | 3.14 | 3.19 | 3.13 | 3.15 | 00:00:00 | 2000-03-01 | 10,088 | 3.13 | 3.15 | 3.12 | 3.12 | 00:00:00 | 2000-03-02 | 6,607 | 3.12 | 3.16 | 3.12 | 3.16 | 00:00:00 | 2000-03-03 | 6,680 | 3.14 | 3.16 | 3.12 | 3.15 | 00:00:00 | 2000-03-06 | 2,669 | 3.14 | 3.14 | 3.12 | 3.13 | 00:00:00 | 2000-03-08 | 7,732 | 3.14 | 3.14 | 3.12 | 3.13 | 00:00:00 | 2000-03-09 | 22,308 | 3.13 | 3.13 | 3.11 | 3.12 | 00:00:00 | 2000-03-10 | 8,032 | 3.12 | 3.12 | 3.11 | 3.11 | 00:00:00 | 2000-03-13 | 11,235 | 3.11 | 3.12 | 3.10 | 3.11 | 00:00:00 | 2000-03-14 | 8,762 | 3.11 | 3.14 | 3.11 | 3.14 | 00:00:00 | 2000-03-15 | 4,569 | 3.15 | 3.15 | 3.12 | 3.13 | 00:00:00 | 2000-03-16 | 5,273 | 3.12 | 3.14 | 3.12 | 3.12 | 00:00:00 | 2000-03-17 | 9,446 | 3.13 | 3.14 | 3.12 | 3.12 | 00:00:00 | 2000-03-20 | 7,993 | 3.12 | 3.14 | 3.12 | 3.12 | 00:00:00 | 2000-03-21 | 6,344 | 3.12 | 3.14 | 3.12 | 3.12 | 00:00:00 | 2000-03-22 | 8,112 | 3.12 | 3.13 | 3.12 | 3.12 | 00:00:00 | 2000-03-23 | 5,053 | 3.12 | 3.13 | 3.11 | 3.13 | 00:00:00 | 2000-03-24 | 32,610 | 3.12 | 3.15 | 3.12 | 3.14 | 00:00:00 | 2000-03-27 | 10,197 | 3.14 | 3.14 | 3.12 | 3.13 | 00:00:00 | 2000-03-28 | 17,036 | 3.13 | 3.18 | 3.12 | 3.12 | 00:00:00 | 2000-03-29 | 3,577 | 3.14 | 3.16 | 3.12 | 3.12 | 00:00:00 | 2000-03-30 | 10,997 | 3.10 | 3.11 | 3.10 | 3.10 | 00:00:00 | 2000-03-31 | 16,477 | 3.10 | 3.19 | 3.10 | 3.10 | 00:00:00 | 2000-04-03 | 3,791 | 3.11 | 3.16 | 3.11 | 3.12 | 00:00:00 | 2000-04-04 | 2,929 | 3.11 | 3.15 | 3.11 | 3.11 | 00:00:00 | 2000-04-05 | 11,502 | 3.12 | 3.13 | 3.11 | 3.13 | 00:00:00 | 2000-04-06 | 25,255 | 3.13 | 3.35 | 3.12 | 3.34 | 00:00:00 | 2000-04-07 | 13,286 | 3.26 | 3.34 | 3.21 | 3.34 | 00:00:00 | 2000-04-10 | 9,568 | 3.30 | 3.35 | 3.25 | 3.29 | 00:00:00 | 2000-04-11 | 5,397 | 3.22 | 3.27 | 3.17 | 3.20 | 00:00:00 | 2000-04-12 | 3,427 | 3.26 | 3.26 | 3.15 | 3.20 | 00:00:00 | 2000-04-13 | 4,965 | 3.20 | 3.24 | 3.15 | 3.20 | 00:00:00 | 2000-04-14 | 4,718 | 3.20 | 3.20 | 3.16 | 3.16 | 00:00:00 | 2000-04-17 | 21,538 | 3.12 | 3.30 | 3.12 | 3.20 | 00:00:00 | 2000-04-18 | 5,718 | 3.17 | 3.23 | 3.17 | 3.20 | 00:00:00 | 2000-04-19 | 8,438 | 3.16 | 3.24 | 3.16 | 3.21 | 00:00:00 | 2000-04-20 | 7,270 | 3.22 | 3.26 | 3.21 | 3.23 | 00:00:00 | 2000-04-26 | 2,774 | 3.21 | 3.23 | 3.20 | 3.22 | 00:00:00 | 2000-04-27 | 10,044 | 3.20 | 3.28 | 3.20 | 3.26 | 00:00:00 | 2000-04-28 | 350,610 | 3.26 | 3.27 | 3.24 | 3.27 | 00:00:00 | 2000-05-02 | 19,651 | 3.26 | 3.28 | 3.25 | 3.27 | 00:00:00 | 2000-05-03 | 8,372 | 3.25 | 3.27 | 3.25 | 3.26 | 00:00:00 | 2000-05-04 | 6,020 | 3.28 | 3.28 | 3.25 | 3.26 | 00:00:00 | 2000-05-05 | 5,652 | 3.25 | 3.28 | 3.25 | 3.26 | 00:00:00 | 2000-05-08 | 11,103 | 3.26 | 3.28 | 3.25 | 3.27 | 00:00:00 | 2000-05-09 | 14,828 | 3.28 | 3.29 | 3.27 | 3.29 | 00:00:00 | 2000-05-10 | 5,257 | 3.19 | 3.19 | 3.11 | 3.13 | 00:00:00 | 2000-05-11 | 2,286 | 3.11 | 3.17 | 3.11 | 3.17 | 00:00:00 | 2000-05-12 | 3,454 | 3.17 | 3.17 | 3.14 | 3.17 | 00:00:00 | 2000-05-15 | 4,202 | 3.14 | 3.17 | 3.12 | 3.12 | 00:00:00 | 2000-05-16 | 3,451 | 3.13 | 3.15 | 3.12 | 3.15 | 00:00:00 | 2000-05-17 | 6,276 | 3.12 | 3.13 | 3.10 | 3.11 | 00:00:00 | 2000-05-18 | 8,862 | 3.11 | 3.14 | 3.11 | 3.13 | 00:00:00 | 2000-05-19 | 14,847 | 3.12 | 3.15 | 3.11 | 3.14 | 00:00:00 | 2000-05-22 | 3,327 | 3.12 | 3.15 | 3.11 | 3.12 | 00:00:00 | 2000-05-23 | 13,132 | 3.12 | 3.14 | 3.11 | 3.14 | 00:00:00 | 2000-05-24 | 8,062 | 3.12 | 3.14 | 3.12 | 3.13 | 00:00:00 | 2000-05-25 | 109,550 | 3.12 | 3.29 | 3.12 | 3.29 | 00:00:00 | 2000-05-26 | 22,670 | 3.28 | 3.36 | 3.22 | 3.23 | 00:00:00 | 2000-05-29 | 4,569 | 3.23 | 3.27 | 3.20 | 3.22 | 00:00:00 | 2000-05-30 | 7,946 | 3.20 | 3.23 | 3.20 | 3.23 | 00:00:00 | 2000-05-31 | 21,395 | 3.22 | 3.29 | 3.22 | 3.29 | 00:00:00 | 2000-06-01 | 43,463 | 3.29 | 3.42 | 3.28 | 3.39 | 00:00:00 | 2000-06-02 | 41,104 | 3.39 | 3.55 | 3.33 | 3.34 | 00:00:00 | 2000-06-05 | 4,285 | 3.34 | 3.35 | 3.25 | 3.25 | 00:00:00 | 2000-06-06 | 10,707 | 3.27 | 3.36 | 3.27 | 3.33 | 00:00:00 | 2000-06-07 | 54,056 | 3.32 | 3.55 | 3.30 | 3.50 | 00:00:00 | 2000-06-08 | 90,982 | 3.52 | 3.62 | 3.49 | 3.54 | 00:00:00 | 2000-06-09 | 95,448 | 3.54 | 3.70 | 3.54 | 3.66 | 00:00:00 | 2000-06-12 | 49,100 | 3.70 | 3.74 | 3.67 | 3.70 | 00:00:00 | 2000-06-13 | 14,480 | 3.71 | 3.71 | 3.68 | 3.70 | 00:00:00 | 2000-06-14 | 43,094 | 3.70 | 3.70 | 3.62 | 3.62 | 00:00:00 | 2000-06-15 | 81,775 | 3.58 | 3.80 | 3.55 | 3.80 | 00:00:00 | 2000-06-16 | 161,957 | 4.00 | 4.09 | 4.00 | 4.03 | 00:00:00 | 2000-06-19 | 36,573 | 4.00 | 4.03 | 3.90 | 3.92 | 00:00:00 | 2000-06-20 | 32,194 | 3.90 | 3.98 | 3.90 | 3.98 | 00:00:00 | 2000-06-21 | 28,888 | 3.93 | 3.96 | 3.82 | 3.83 | 00:00:00 | 2000-06-22 | 28,888 | 3.93 | 3.96 | 3.82 | 3.83 | 00:00:00 | 2000-06-23 | 20,105 | 3.87 | 3.93 | 3.87 | 3.87 | 00:00:00 | 2000-06-26 | 18,266 | 3.86 | 3.87 | 3.83 | 3.84 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|