|
 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 | | 2005-04-06 | 162,400 | 4.34 | 4.35 | 4.33 | 4.35 | 00:00:00 | | 2005-04-07 | 200,000 | 4.36 | 4.37 | 4.34 | 4.35 | 00:00:00 | | 2005-04-08 | 536,900 | 4.36 | 4.37 | 4.34 | 4.37 | 00:00:00 | | 2005-04-11 | 110,500 | 4.37 | 4.37 | 4.34 | 4.35 | 00:00:00 | | 2005-04-12 | 150,800 | 4.37 | 4.37 | 4.34 | 4.35 | 00:00:00 | | 2005-04-13 | 261,300 | 4.35 | 4.37 | 4.34 | 4.35 | 00:00:00 | | 2005-04-14 | 108,200 | 4.35 | 4.36 | 4.34 | 4.35 | 00:00:00 | | 2005-04-15 | 222,500 | 4.35 | 4.35 | 4.32 | 4.32 | 00:00:00 | | 2005-04-18 | 127,500 | 4.33 | 4.33 | 4.32 | 4.33 | 00:00:00 | | 2005-04-19 | 196,700 | 4.33 | 4.34 | 4.32 | 4.33 | 00:00:00 | | 2005-04-20 | 134,600 | 4.35 | 4.36 | 4.32 | 4.34 | 00:00:00 | | 2005-04-21 | 160,400 | 4.35 | 4.36 | 4.33 | 4.35 | 00:00:00 | | 2005-04-22 | 183,800 | 4.35 | 4.35 | 4.33 | 4.34 | 00:00:00 | | 2005-04-25 | 101,400 | 4.34 | 4.35 | 4.33 | 4.35 | 00:00:00 | | 2005-04-26 | 161,000 | 4.35 | 4.35 | 4.33 | 4.34 | 00:00:00 | | 2005-04-27 | 2,786,800 | 4.33 | 4.35 | 4.26 | 4.26 | 00:00:00 | | 2005-04-28 | 796,000 | 4.27 | 4.34 | 4.27 | 4.34 | 00:00:00 | | 2005-04-29 | 285,700 | 4.34 | 4.34 | 4.29 | 4.30 | 00:00:00 | | 2005-05-02 | 138,500 | 4.32 | 4.34 | 4.31 | 4.33 | 00:00:00 | | 2005-05-03 | 404,900 | 4.35 | 4.35 | 4.31 | 4.34 | 00:00:00 | | 2005-05-04 | 229,600 | 4.35 | 4.35 | 4.32 | 4.35 | 00:00:00 | | 2005-05-05 | 150,700 | 4.36 | 4.36 | 4.34 | 4.35 | 00:00:00 | | 2005-05-06 | 134,200 | 4.37 | 4.37 | 4.35 | 4.36 | 00:00:00 | | 2005-05-09 | 328,200 | 4.38 | 4.38 | 4.32 | 4.32 | 00:00:00 | | 2005-05-10 | 233,700 | 4.36 | 4.36 | 4.28 | 4.32 | 00:00:00 | | 2005-05-11 | 190,400 | 4.33 | 4.34 | 4.27 | 4.27 | 00:00:00 | | 2005-05-12 | 13,398,400 | 4.31 | 4.35 | 4.28 | 4.32 | 00:00:00 | | 2005-05-13 | 4,084,100 | 4.35 | 4.35 | 4.31 | 4.32 | 00:00:00 | | 2005-05-16 | 5,886,700 | 4.33 | 4.36 | 4.32 | 4.36 | 00:00:00 | | 2005-05-17 | 4,372,100 | 4.37 | 4.38 | 4.34 | 4.38 | 00:00:00 | | 2005-05-18 | 535,800 | 4.40 | 4.42 | 4.38 | 4.40 | 00:00:00 | | 2005-05-19 | 257,000 | 4.44 | 4.50 | 4.41 | 4.50 | 00:00:00 | | 2005-05-20 | 432,600 | 4.50 | 4.50 | 4.48 | 4.50 | 00:00:00 | | 2005-05-23 | 2,786,600 | 4.54 | 4.54 | 4.48 | 4.48 | 00:00:00 | | 2005-05-24 | 287,400 | 4.38 | 4.38 | 4.31 | 4.32 | 00:00:00 | | 2005-05-25 | 4,058,200 | 4.27 | 4.38 | 4.27 | 4.38 | 00:00:00 | | 2005-05-26 | 9,931,900 | 4.38 | 4.38 | 4.33 | 4.35 | 00:00:00 | | 2005-05-27 | 5,391,400 | 4.38 | 4.42 | 4.35 | 4.40 | 00:00:00 | | 2005-05-30 | 81,900 | 4.39 | 4.39 | 4.35 | 4.36 | 00:00:00 | | 2005-05-31 | 471,900 | 4.36 | 4.40 | 4.33 | 4.35 | 00:00:00 | | 2005-06-01 | 2,312,800 | 4.39 | 4.40 | 4.36 | 4.40 | 00:00:00 | | 2005-06-02 | 5,464,500 | 4.36 | 4.40 | 4.33 | 4.33 | 00:00:00 | | 2005-06-03 | 0 | 4.38 | 4.39 | 4.35 | 4.38 | 00:00:00 | | 2005-06-06 | 295,700 | 4.40 | 4.40 | 4.36 | 4.39 | 00:00:00 | | 2005-06-07 | 624,100 | 4.40 | 4.43 | 4.40 | 4.43 | 00:00:00 | | 2005-06-08 | 326,300 | 4.37 | 4.43 | 4.37 | 4.40 | 00:00:00 | | 2005-06-09 | 387,000 | 4.44 | 4.44 | 4.39 | 4.39 | 00:00:00 | | 2005-06-10 | 823,900 | 4.43 | 4.44 | 4.38 | 4.43 | 00:00:00 | | 2005-06-13 | 387,500 | 4.50 | 4.50 | 4.40 | 4.42 | 00:00:00 | | 2005-06-14 | 238,900 | 4.47 | 4.47 | 4.44 | 4.47 | 00:00:00 | | 2005-06-15 | 383,800 | 4.47 | 4.50 | 4.47 | 4.50 | 00:00:00 | | 2005-06-16 | 608,500 | 4.47 | 4.51 | 4.45 | 4.45 | 00:00:00 | | 2005-06-17 | 481,800 | 4.45 | 4.50 | 4.45 | 4.50 | 00:00:00 | | 2005-06-20 | 2,393,400 | 4.47 | 4.50 | 4.47 | 4.50 | 00:00:00 | | 2005-06-21 | 359,300 | 4.50 | 4.50 | 4.47 | 4.49 | 00:00:00 | | 2005-06-22 | 2,115,900 | 4.49 | 4.54 | 4.49 | 4.54 | 00:00:00 | | 2005-06-23 | 488,000 | 4.54 | 4.59 | 4.53 | 4.59 | 00:00:00 | | 2005-06-24 | 16,099,200 | 4.64 | 4.66 | 4.56 | 4.65 | 00:00:00 | | 2005-06-27 | 15,344,600 | 4.65 | 4.65 | 4.58 | 4.60 | 00:00:00 | | 2005-06-28 | 21,178,400 | 4.61 | 4.61 | 4.57 | 4.59 | 00:00:00 | | 2005-06-29 | 466,400 | 4.60 | 4.62 | 4.58 | 4.61 | 00:00:00 | | 2005-06-30 | 297,500 | 4.58 | 4.64 | 4.58 | 4.64 | 00:00:00 | | 2005-07-01 | 469,400 | 4.61 | 4.65 | 4.61 | 4.63 | 00:00:00 | | 2005-07-04 | 214,700 | 4.65 | 4.65 | 4.60 | 4.60 | 00:00:00 | | 2005-07-05 | 465,400 | 4.62 | 4.62 | 4.53 | 4.57 | 00:00:00 | | 2005-07-06 | 469,100 | 4.53 | 4.60 | 4.52 | 4.52 | 00:00:00 | | 2005-07-07 | 1,011,600 | 4.54 | 4.56 | 4.36 | 4.48 | 00:00:00 | | 2005-07-08 | 300,100 | 4.51 | 4.56 | 4.49 | 4.55 | 00:00:00 | | 2005-07-11 | 349,600 | 4.52 | 4.56 | 4.50 | 4.56 | 00:00:00 | | 2005-07-12 | 525,300 | 4.53 | 4.54 | 4.45 | 4.49 | 00:00:00 | | 2005-07-13 | 527,900 | 4.50 | 4.50 | 4.40 | 4.43 | 00:00:00 | | 2005-07-14 | 381,600 | 4.42 | 4.49 | 4.42 | 4.49 | 00:00:00 | | 2005-07-15 | 1,041,700 | 4.45 | 4.59 | 4.45 | 4.59 | 00:00:00 | | 2005-07-18 | 292,900 | 4.59 | 4.59 | 4.52 | 4.54 | 00:00:00 | | 2005-07-19 | 169,300 | 4.57 | 4.57 | 4.54 | 4.57 | 00:00:00 | | 2005-07-20 | 119,100 | 4.55 | 4.57 | 4.53 | 4.55 | 00:00:00 | | 2005-07-21 | 216,500 | 4.56 | 4.56 | 4.51 | 4.54 | 00:00:00 | | 2005-07-22 | 251,300 | 4.56 | 4.57 | 4.52 | 4.54 | 00:00:00 | | 2005-07-25 | 192,500 | 4.55 | 4.55 | 4.54 | 4.55 | 00:00:00 | | 2005-07-26 | 355,400 | 4.56 | 4.56 | 4.52 | 4.55 | 00:00:00 | | 2005-07-27 | 181,000 | 4.57 | 4.57 | 4.54 | 4.56 | 00:00:00 | | 2005-07-28 | 183,300 | 4.55 | 4.56 | 4.53 | 4.55 | 00:00:00 | | 2005-07-29 | 206,400 | 4.54 | 4.55 | 4.53 | 4.54 | 00:00:00 | | 2005-08-01 | 92,900 | 4.58 | 4.58 | 4.52 | 4.54 | 00:00:00 | | 2005-08-02 | 572,600 | 4.52 | 4.58 | 4.52 | 4.58 | 00:00:00 | | 2005-08-03 | 844,800 | 4.53 | 4.60 | 4.53 | 4.60 | 00:00:00 | | 2005-08-04 | 858,600 | 4.60 | 4.64 | 4.60 | 4.60 | 00:00:00 | | 2005-08-05 | 490,200 | 4.57 | 4.61 | 4.57 | 4.60 | 00:00:00 | | 2005-08-08 | 670,700 | 4.60 | 4.65 | 4.60 | 4.64 | 00:00:00 | | 2005-08-09 | 738,000 | 4.62 | 4.64 | 4.61 | 4.63 | 00:00:00 | | 2005-08-10 | 957,900 | 4.63 | 4.64 | 4.60 | 4.63 | 00:00:00 | | 2005-08-11 | 151,700 | 4.63 | 4.63 | 4.61 | 4.63 | 00:00:00 | | 2005-08-12 | 514,500 | 4.64 | 4.64 | 4.58 | 4.58 | 00:00:00 | | 2005-08-15 | 206,600 | 4.62 | 4.62 | 4.57 | 4.60 | 00:00:00 | | 2005-08-16 | 226,600 | 4.61 | 4.61 | 4.57 | 4.60 | 00:00:00 | | 2005-08-17 | 413,500 | 4.58 | 4.60 | 4.58 | 4.60 | 00:00:00 | | 2005-08-18 | 665,100 | 4.58 | 4.61 | 4.57 | 4.57 | 00:00:00 | | 2005-08-19 | 99,000 | 4.57 | 4.60 | 4.56 | 4.59 | 00:00:00 | | 2005-08-22 | 90,600 | 4.58 | 4.61 | 4.58 | 4.61 | 00:00:00 | | 2005-08-23 | 160,600 | 4.62 | 4.62 | 4.58 | 4.61 | 00:00:00 | | 2005-08-24 | 235,700 | 4.58 | 4.59 | 4.52 | 4.54 | 00:00:00 | | 2005-08-25 | 192,000 | 4.53 | 4.57 | 4.52 | 4.57 | 00:00:00 | | 2005-08-26 | 127,500 | 4.52 | 4.57 | 4.52 | 4.53 | 00:00:00 | | 2005-08-29 | 80,700 | 4.52 | 4.55 | 4.52 | 4.54 | 00:00:00 | | 2005-08-30 | 170,100 | 4.53 | 4.56 | 4.52 | 4.56 | 00:00:00 | | 2005-08-31 | 309,500 | 4.55 | 4.60 | 4.55 | 4.60 | 00:00:00 | | 2005-09-01 | 144,700 | 4.56 | 4.61 | 4.56 | 4.60 | 00:00:00 | | 2005-09-02 | 313,300 | 4.55 | 4.60 | 4.52 | 4.54 | 00:00:00 | | 2005-09-05 | 105,600 | 4.56 | 4.58 | 4.55 | 4.58 | 00:00:00 | | 2005-09-06 | 160,500 | 4.57 | 4.60 | 4.56 | 4.60 | 00:00:00 | | 2005-09-07 | 103,500 | 4.60 | 4.60 | 4.56 | 4.59 | 00:00:00 | | 2005-09-08 | 507,400 | 4.57 | 4.60 | 4.57 | 4.60 | 00:00:00 | | 2005-09-09 | 189,600 | 4.57 | 4.60 | 4.57 | 4.60 | 00:00:00 | | 2005-09-12 | 102,000 | 4.61 | 4.61 | 4.58 | 4.60 | 00:00:00 | | 2005-09-13 | 216,800 | 4.58 | 4.60 | 4.58 | 4.60 | 00:00:00 | | 2005-09-14 | 169,900 | 4.60 | 4.60 | 4.59 | 4.60 | 00:00:00 | | 2005-09-15 | 93,700 | 4.60 | 4.60 | 4.58 | 4.60 | 00:00:00 | | 2005-09-16 | 181,200 | 4.58 | 4.60 | 4.56 | 4.59 | 00:00:00 | | 2005-09-19 | 178,700 | 4.57 | 4.60 | 4.57 | 4.59 | 00:00:00 | | 2005-09-20 | 251,100 | 4.58 | 4.59 | 4.57 | 4.59 | 00:00:00 | | 2005-09-21 | 340,800 | 4.57 | 4.59 | 4.52 | 4.58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
