|
 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 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-18 | 168,000 | 4.11 | 4.14 | 4.10 | 4.10 | 00:00:00 | | 2004-10-19 | 356,900 | 4.10 | 4.12 | 4.06 | 4.07 | 00:00:00 | | 2004-10-20 | 238,300 | 4.08 | 4.12 | 4.08 | 4.10 | 00:00:00 | | 2004-10-21 | 234,600 | 4.09 | 4.13 | 4.09 | 4.11 | 00:00:00 | | 2004-10-22 | 212,300 | 4.13 | 4.13 | 4.07 | 4.07 | 00:00:00 | | 2004-10-25 | 255,000 | 4.08 | 4.09 | 4.05 | 4.08 | 00:00:00 | | 2004-10-26 | 394,900 | 4.15 | 4.15 | 4.08 | 4.12 | 00:00:00 | | 2004-10-27 | 129,300 | 4.12 | 4.16 | 4.10 | 4.11 | 00:00:00 | | 2004-10-28 | 162,200 | 4.14 | 4.18 | 4.12 | 4.15 | 00:00:00 | | 2004-10-29 | 1,083,400 | 4.17 | 4.19 | 4.15 | 4.19 | 00:00:00 | | 2004-11-01 | 37,900 | 4.14 | 4.20 | 4.14 | 4.20 | 00:00:00 | | 2004-11-02 | 91,000 | 4.20 | 4.20 | 4.15 | 4.20 | 00:00:00 | | 2004-11-03 | 111,900 | 4.23 | 4.23 | 4.17 | 4.18 | 00:00:00 | | 2004-11-04 | 202,700 | 4.20 | 4.20 | 4.13 | 4.14 | 00:00:00 | | 2004-11-05 | 157,200 | 4.14 | 4.16 | 4.14 | 4.14 | 00:00:00 | | 2004-11-08 | 153,100 | 4.14 | 4.15 | 4.13 | 4.14 | 00:00:00 | | 2004-11-09 | 179,900 | 4.14 | 4.19 | 4.12 | 4.13 | 00:00:00 | | 2004-11-10 | 164,200 | 4.15 | 4.17 | 4.14 | 4.16 | 00:00:00 | | 2004-11-11 | 125,700 | 4.18 | 4.19 | 4.16 | 4.19 | 00:00:00 | | 2004-11-12 | 116,500 | 4.16 | 4.20 | 4.15 | 4.20 | 00:00:00 | | 2004-11-15 | 132,300 | 4.21 | 4.23 | 4.17 | 4.23 | 00:00:00 | | 2004-11-16 | 57,100 | 4.20 | 4.22 | 4.15 | 4.15 | 00:00:00 | | 2004-11-17 | 235,800 | 4.18 | 4.21 | 4.14 | 4.21 | 00:00:00 | | 2004-11-18 | 186,400 | 4.21 | 4.24 | 4.19 | 4.22 | 00:00:00 | | 2004-11-19 | 143,800 | 4.25 | 4.25 | 4.19 | 4.24 | 00:00:00 | | 2004-11-22 | 100,500 | 4.25 | 4.25 | 4.21 | 4.23 | 00:00:00 | | 2004-11-23 | 393,500 | 4.26 | 4.27 | 4.18 | 4.18 | 00:00:00 | | 2004-11-24 | 1,298,300 | 4.20 | 4.26 | 4.11 | 4.18 | 00:00:00 | | 2004-11-25 | 278,100 | 4.19 | 4.19 | 4.15 | 4.18 | 00:00:00 | | 2004-11-26 | 365,700 | 4.15 | 4.18 | 4.13 | 4.16 | 00:00:00 | | 2004-11-29 | 167,300 | 4.16 | 4.17 | 4.15 | 4.15 | 00:00:00 | | 2004-11-30 | 166,800 | 4.19 | 4.19 | 4.15 | 4.17 | 00:00:00 | | 2004-12-01 | 176,700 | 4.16 | 4.18 | 4.15 | 4.18 | 00:00:00 | | 2004-12-02 | 442,500 | 4.14 | 4.18 | 4.14 | 4.16 | 00:00:00 | | 2004-12-03 | 276,800 | 4.18 | 4.18 | 4.14 | 4.17 | 00:00:00 | | 2004-12-06 | 76,700 | 4.17 | 4.18 | 4.15 | 4.16 | 00:00:00 | | 2004-12-07 | 248,000 | 4.16 | 4.17 | 4.15 | 4.16 | 00:00:00 | | 2004-12-08 | 148,900 | 4.16 | 4.18 | 4.16 | 4.17 | 00:00:00 | | 2004-12-09 | 332,800 | 4.15 | 4.19 | 4.15 | 4.19 | 00:00:00 | | 2004-12-10 | 237,000 | 4.15 | 4.20 | 4.15 | 4.19 | 00:00:00 | | 2004-12-13 | 500,400 | 4.20 | 4.20 | 4.16 | 4.19 | 00:00:00 | | 2004-12-14 | 230,400 | 4.20 | 4.20 | 4.14 | 4.15 | 00:00:00 | | 2004-12-15 | 227,100 | 4.15 | 4.18 | 4.15 | 4.16 | 00:00:00 | | 2004-12-16 | 210,700 | 4.15 | 4.17 | 4.14 | 4.14 | 00:00:00 | | 2004-12-17 | 205,700 | 4.18 | 4.18 | 4.13 | 4.13 | 00:00:00 | | 2004-12-20 | 343,400 | 4.16 | 4.18 | 4.13 | 4.16 | 00:00:00 | | 2004-12-21 | 232,700 | 4.18 | 4.18 | 4.13 | 4.13 | 00:00:00 | | 2004-12-22 | 291,400 | 4.15 | 4.16 | 4.12 | 4.15 | 00:00:00 | | 2004-12-23 | 189,100 | 4.17 | 4.17 | 4.15 | 4.15 | 00:00:00 | | 2004-12-24 | 71,800 | 4.15 | 4.15 | 4.15 | 4.15 | 00:00:00 | | 2004-12-27 | 296,000 | 4.18 | 4.18 | 4.15 | 4.18 | 00:00:00 | | 2004-12-28 | 132,000 | 4.18 | 4.18 | 4.15 | 4.15 | 00:00:00 | | 2004-12-29 | 205,700 | 4.18 | 4.18 | 4.15 | 4.16 | 00:00:00 | | 2004-12-30 | 151,700 | 4.15 | 4.16 | 4.15 | 4.16 | 00:00:00 | | 2004-12-31 | 64,800 | 4.15 | 4.18 | 4.15 | 4.15 | 00:00:00 | | 2005-01-03 | 636,600 | 4.14 | 4.18 | 4.14 | 4.16 | 00:00:00 | | 2005-01-04 | 1,197,400 | 4.15 | 4.18 | 4.13 | 4.14 | 00:00:00 | | 2005-01-05 | 2,646,700 | 4.16 | 4.16 | 4.11 | 4.14 | 00:00:00 | | 2005-01-06 | 1,202,100 | 4.13 | 4.14 | 4.12 | 4.12 | 00:00:00 | | 2005-01-07 | 105,800 | 4.15 | 4.15 | 4.13 | 4.13 | 00:00:00 | | 2005-01-10 | 135,900 | 4.15 | 4.16 | 4.13 | 4.16 | 00:00:00 | | 2005-01-11 | 349,500 | 4.15 | 4.16 | 4.14 | 4.15 | 00:00:00 | | 2005-01-12 | 424,100 | 4.16 | 4.17 | 4.15 | 4.16 | 00:00:00 | | 2005-01-13 | 235,600 | 4.16 | 4.20 | 4.16 | 4.18 | 00:00:00 | | 2005-01-14 | 279,800 | 4.19 | 4.21 | 4.17 | 4.17 | 00:00:00 | | 2005-01-17 | 240,100 | 4.18 | 4.21 | 4.18 | 4.20 | 00:00:00 | | 2005-01-18 | 356,900 | 4.21 | 4.25 | 4.21 | 4.22 | 00:00:00 | | 2005-01-19 | 171,000 | 4.26 | 4.26 | 4.23 | 4.25 | 00:00:00 | | 2005-01-20 | 162,600 | 4.24 | 4.25 | 4.20 | 4.20 | 00:00:00 | | 2005-01-21 | 113,100 | 4.23 | 4.25 | 4.20 | 4.24 | 00:00:00 | | 2005-01-24 | 139,400 | 4.21 | 4.25 | 4.21 | 4.25 | 00:00:00 | | 2005-01-25 | 236,000 | 4.25 | 4.25 | 4.22 | 4.22 | 00:00:00 | | 2005-01-26 | 261,500 | 4.24 | 4.26 | 4.23 | 4.26 | 00:00:00 | | 2005-01-27 | 414,400 | 4.29 | 4.30 | 4.23 | 4.28 | 00:00:00 | | 2005-01-28 | 101,400 | 4.34 | 4.34 | 4.28 | 4.28 | 00:00:00 | | 2005-01-31 | 171,400 | 4.30 | 4.33 | 4.28 | 4.28 | 00:00:00 | | 2005-02-01 | 686,100 | 4.31 | 4.35 | 4.29 | 4.35 | 00:00:00 | | 2005-02-02 | 1,852,600 | 4.42 | 4.42 | 4.35 | 4.39 | 00:00:00 | | 2005-02-03 | 1,879,500 | 4.40 | 4.41 | 4.36 | 4.40 | 00:00:00 | | 2005-02-04 | 278,300 | 4.35 | 4.41 | 4.35 | 4.36 | 00:00:00 | | 2005-02-07 | 109,200 | 4.43 | 4.43 | 4.34 | 4.35 | 00:00:00 | | 2005-02-08 | 196,100 | 4.38 | 4.38 | 4.35 | 4.36 | 00:00:00 | | 2005-02-09 | 311,400 | 4.38 | 4.39 | 4.33 | 4.35 | 00:00:00 | | 2005-02-10 | 571,300 | 4.37 | 4.37 | 4.33 | 4.33 | 00:00:00 | | 2005-02-11 | 585,700 | 4.34 | 4.37 | 4.33 | 4.37 | 00:00:00 | | 2005-02-14 | 198,900 | 4.36 | 4.39 | 4.36 | 4.38 | 00:00:00 | | 2005-02-15 | 219,400 | 4.40 | 4.40 | 4.34 | 4.37 | 00:00:00 | | 2005-02-16 | 467,200 | 4.35 | 4.36 | 4.32 | 4.34 | 00:00:00 | | 2005-02-17 | 158,300 | 4.34 | 4.36 | 4.34 | 4.35 | 00:00:00 | | 2005-02-18 | 240,300 | 4.37 | 4.37 | 4.34 | 4.34 | 00:00:00 | | 2005-02-21 | 121,800 | 4.34 | 4.36 | 4.31 | 4.31 | 00:00:00 | | 2005-02-22 | 229,000 | 4.35 | 4.35 | 4.31 | 4.35 | 00:00:00 | | 2005-02-23 | 240,800 | 4.35 | 4.35 | 4.30 | 4.30 | 00:00:00 | | 2005-02-24 | 146,500 | 4.27 | 4.34 | 4.26 | 4.28 | 00:00:00 | | 2005-02-25 | 133,400 | 4.25 | 4.34 | 4.25 | 4.34 | 00:00:00 | | 2005-02-28 | 433,100 | 4.31 | 4.35 | 4.30 | 4.35 | 00:00:00 | | 2005-03-01 | 167,900 | 4.32 | 4.35 | 4.32 | 4.35 | 00:00:00 | | 2005-03-02 | 266,000 | 4.37 | 4.37 | 4.31 | 4.35 | 00:00:00 | | 2005-03-03 | 259,100 | 4.37 | 4.38 | 4.33 | 4.37 | 00:00:00 | | 2005-03-04 | 143,400 | 4.39 | 4.39 | 4.35 | 4.39 | 00:00:00 | | 2005-03-07 | 134,200 | 4.40 | 4.40 | 4.36 | 4.39 | 00:00:00 | | 2005-03-08 | 600,600 | 4.39 | 4.42 | 4.37 | 4.40 | 00:00:00 | | 2005-03-09 | 212,800 | 4.40 | 4.41 | 4.38 | 4.40 | 00:00:00 | | 2005-03-10 | 253,300 | 4.40 | 4.40 | 4.37 | 4.38 | 00:00:00 | | 2005-03-11 | 78,300 | 4.39 | 4.39 | 4.37 | 4.39 | 00:00:00 | | 2005-03-14 | 140,200 | 4.39 | 4.40 | 4.32 | 4.40 | 00:00:00 | | 2005-03-15 | 154,100 | 4.38 | 4.39 | 4.36 | 4.38 | 00:00:00 | | 2005-03-16 | 121,600 | 4.34 | 4.37 | 4.34 | 4.36 | 00:00:00 | | 2005-03-17 | 304,900 | 4.38 | 4.39 | 4.35 | 4.36 | 00:00:00 | | 2005-03-18 | 262,900 | 4.39 | 4.39 | 4.34 | 4.36 | 00:00:00 | | 2005-03-21 | 150,600 | 4.33 | 4.39 | 4.33 | 4.38 | 00:00:00 | | 2005-03-22 | 197,700 | 4.38 | 4.38 | 4.36 | 4.36 | 00:00:00 | | 2005-03-23 | 174,600 | 4.39 | 4.39 | 4.36 | 4.37 | 00:00:00 | | 2005-03-24 | 201,100 | 4.37 | 4.39 | 4.35 | 4.38 | 00:00:00 | | 2005-03-29 | 355,500 | 4.38 | 4.38 | 4.34 | 4.35 | 00:00:00 | | 2005-03-30 | 286,400 | 4.36 | 4.37 | 4.34 | 4.35 | 00:00:00 | | 2005-03-31 | 493,000 | 4.36 | 4.37 | 4.33 | 4.33 | 00:00:00 | | 2005-04-01 | 199,400 | 4.35 | 4.36 | 4.33 | 4.34 | 00:00:00 | | 2005-04-04 | 428,900 | 4.36 | 4.36 | 4.34 | 4.35 | 00:00:00 | | 2005-04-05 | 228,900 | 4.35 | 4.36 | 4.33 | 4.33 | 00:00:00 | | 2005-04-06 | 162,400 | 4.34 | 4.35 | 4.33 | 4.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
