|
 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 | | 2006-03-09 | 483,500 | 5.30 | 5.39 | 5.28 | 5.28 | 00:00:00 | | 2006-03-10 | 411,600 | 5.24 | 5.36 | 5.21 | 5.33 | 00:00:00 | | 2006-03-13 | 399,600 | 5.30 | 5.40 | 5.27 | 5.30 | 00:00:00 | | 2006-03-14 | 585,800 | 5.32 | 5.33 | 5.21 | 5.27 | 00:00:00 | | 2006-03-15 | 654,000 | 5.29 | 5.41 | 5.26 | 5.38 | 00:00:00 | | 2006-03-16 | 322,700 | 5.37 | 5.41 | 5.34 | 5.37 | 00:00:00 | | 2006-03-17 | 645,900 | 5.44 | 5.47 | 5.39 | 5.44 | 00:00:00 | | 2006-03-20 | 566,400 | 5.41 | 5.44 | 5.36 | 5.40 | 00:00:00 | | 2006-03-21 | 1,355,200 | 5.42 | 5.46 | 5.38 | 5.42 | 00:00:00 | | 2006-03-22 | 136,700 | 5.40 | 5.44 | 5.40 | 5.43 | 00:00:00 | | 2006-03-23 | 308,100 | 5.43 | 5.47 | 5.39 | 5.43 | 00:00:00 | | 2006-03-24 | 844,500 | 5.47 | 5.51 | 5.43 | 5.50 | 00:00:00 | | 2006-03-27 | 1,130,600 | 5.54 | 5.55 | 5.46 | 5.53 | 00:00:00 | | 2006-03-28 | 589,100 | 5.49 | 5.53 | 5.49 | 5.50 | 00:00:00 | | 2006-03-29 | 875,500 | 5.49 | 5.51 | 5.47 | 5.49 | 00:00:00 | | 2006-03-30 | 485,900 | 5.50 | 5.55 | 5.49 | 5.51 | 00:00:00 | | 2006-03-31 | 309,800 | 5.51 | 5.53 | 5.49 | 5.51 | 00:00:00 | | 2006-04-03 | 489,700 | 5.53 | 5.60 | 5.51 | 5.60 | 00:00:00 | | 2006-04-04 | 193,600 | 5.59 | 5.60 | 5.55 | 5.55 | 00:00:00 | | 2006-04-05 | 1,150,500 | 5.56 | 5.63 | 5.54 | 5.63 | 00:00:00 | | 2006-04-06 | 646,400 | 5.60 | 5.65 | 5.59 | 5.59 | 00:00:00 | | 2006-04-07 | 1,126,700 | 5.64 | 5.68 | 5.59 | 5.61 | 00:00:00 | | 2006-04-10 | 454,900 | 5.61 | 5.66 | 5.57 | 5.66 | 00:00:00 | | 2006-04-11 | 679,300 | 5.66 | 5.66 | 5.54 | 5.54 | 00:00:00 | | 2006-04-12 | 407,900 | 5.55 | 5.58 | 5.52 | 5.53 | 00:00:00 | | 2006-04-13 | 259,200 | 5.52 | 5.62 | 5.52 | 5.62 | 00:00:00 | | 2006-04-18 | 579,800 | 5.64 | 5.65 | 5.58 | 5.65 | 00:00:00 | | 2006-04-19 | 522,100 | 5.66 | 5.75 | 5.63 | 5.70 | 00:00:00 | | 2006-04-20 | 334,900 | 5.70 | 5.70 | 5.65 | 5.70 | 00:00:00 | | 2006-04-21 | 408,600 | 5.72 | 5.73 | 5.65 | 5.66 | 00:00:00 | | 2006-04-24 | 430,500 | 5.66 | 5.73 | 5.66 | 5.70 | 00:00:00 | | 2006-04-25 | 311,700 | 5.68 | 5.71 | 5.66 | 5.70 | 00:00:00 | | 2006-04-26 | 422,000 | 5.71 | 5.71 | 5.67 | 5.68 | 00:00:00 | | 2006-04-27 | 179,700 | 5.67 | 5.67 | 5.60 | 5.64 | 00:00:00 | | 2006-04-28 | 322,100 | 5.62 | 5.66 | 5.53 | 5.53 | 00:00:00 | | 2006-05-02 | 320,600 | 5.57 | 5.67 | 5.53 | 5.65 | 00:00:00 | | 2006-05-03 | 616,700 | 5.62 | 5.73 | 5.62 | 5.73 | 00:00:00 | | 2006-05-04 | 168,000 | 5.68 | 5.70 | 5.66 | 5.66 | 00:00:00 | | 2006-05-05 | 261,900 | 5.69 | 5.72 | 5.67 | 5.70 | 00:00:00 | | 2006-05-08 | 406,400 | 5.72 | 5.76 | 5.67 | 5.76 | 00:00:00 | | 2006-05-09 | 480,300 | 5.75 | 5.81 | 5.74 | 5.80 | 00:00:00 | | 2006-05-10 | 337,100 | 5.78 | 5.81 | 5.77 | 5.77 | 00:00:00 | | 2006-05-11 | 489,300 | 5.81 | 5.81 | 5.72 | 5.72 | 00:00:00 | | 2006-05-12 | 457,500 | 5.71 | 5.71 | 5.59 | 5.59 | 00:00:00 | | 2006-05-15 | 743,100 | 5.58 | 5.62 | 5.41 | 5.45 | 00:00:00 | | 2006-05-16 | 592,200 | 5.40 | 5.53 | 5.40 | 5.52 | 00:00:00 | | 2006-05-17 | 603,400 | 5.50 | 5.59 | 5.40 | 5.40 | 00:00:00 | | 2006-05-18 | 936,100 | 5.40 | 5.40 | 5.15 | 5.15 | 00:00:00 | | 2006-05-19 | 723,700 | 5.19 | 5.32 | 5.19 | 5.28 | 00:00:00 | | 2006-05-22 | 752,700 | 5.35 | 5.35 | 5.06 | 5.09 | 00:00:00 | | 2006-05-23 | 1,566,900 | 5.09 | 5.29 | 5.05 | 5.25 | 00:00:00 | | 2006-05-24 | 715,700 | 5.20 | 5.32 | 5.19 | 5.23 | 00:00:00 | | 2006-05-25 | 320,700 | 5.25 | 5.30 | 5.21 | 5.30 | 00:00:00 | | 2006-05-26 | 404,700 | 5.32 | 5.50 | 5.32 | 5.50 | 00:00:00 | | 2006-05-29 | 417,400 | 5.56 | 5.65 | 5.54 | 5.57 | 00:00:00 | | 2006-05-30 | 430,900 | 5.43 | 5.47 | 5.26 | 5.27 | 00:00:00 | | 2006-05-31 | 1,232,000 | 5.38 | 5.39 | 5.15 | 5.39 | 00:00:00 | | 2006-06-01 | 531,100 | 5.33 | 5.40 | 5.27 | 5.30 | 00:00:00 | | 2006-06-02 | 782,900 | 5.35 | 5.35 | 5.25 | 5.29 | 00:00:00 | | 2006-06-05 | 1,066,400 | 5.35 | 5.35 | 5.21 | 5.27 | 00:00:00 | | 2006-06-06 | 867,000 | 5.25 | 5.30 | 5.20 | 5.30 | 00:00:00 | | 2006-06-07 | 586,500 | 5.28 | 5.34 | 5.25 | 5.29 | 00:00:00 | | 2006-06-08 | 351,900 | 5.22 | 5.26 | 5.20 | 5.20 | 00:00:00 | | 2006-06-09 | 331,900 | 5.24 | 5.27 | 5.21 | 5.27 | 00:00:00 | | 2006-06-12 | 250,200 | 5.27 | 5.27 | 5.21 | 5.26 | 00:00:00 | | 2006-06-13 | 567,200 | 5.26 | 5.26 | 5.19 | 5.20 | 00:00:00 | | 2006-06-14 | 634,300 | 5.22 | 5.24 | 5.02 | 5.05 | 00:00:00 | | 2006-06-15 | 0 | 5.14 | 5.31 | 5.12 | 5.28 | 00:00:00 | | 2006-06-16 | 0 | 5.30 | 5.33 | 5.22 | 5.23 | 00:00:00 | | 2006-06-19 | 1,232,300 | 5.25 | 5.27 | 5.23 | 5.26 | 00:00:00 | | 2006-06-20 | 479,700 | 5.22 | 5.24 | 5.17 | 5.24 | 00:00:00 | | 2006-06-21 | 696,700 | 5.23 | 5.25 | 5.18 | 5.25 | 00:00:00 | | 2006-06-22 | 316,200 | 5.22 | 5.27 | 5.20 | 5.25 | 00:00:00 | | 2006-06-23 | 282,500 | 5.22 | 5.25 | 5.19 | 5.22 | 00:00:00 | | 2006-06-26 | 231,600 | 5.20 | 5.23 | 5.19 | 5.23 | 00:00:00 | | 2006-06-27 | 280,800 | 5.23 | 5.23 | 5.19 | 5.22 | 00:00:00 | | 2006-06-28 | 332,500 | 5.20 | 5.22 | 5.18 | 5.19 | 00:00:00 | | 2006-06-29 | 466,100 | 5.19 | 5.25 | 5.18 | 5.25 | 00:00:00 | | 2006-06-30 | 441,800 | 5.25 | 5.29 | 5.21 | 5.21 | 00:00:00 | | 2006-07-03 | 621,500 | 5.22 | 5.26 | 5.18 | 5.19 | 00:00:00 | | 2006-07-04 | 134,900 | 5.21 | 5.22 | 5.19 | 5.22 | 00:00:00 | | 2006-07-05 | 356,200 | 5.22 | 5.22 | 5.19 | 5.21 | 00:00:00 | | 2006-07-06 | 665,400 | 5.19 | 5.21 | 5.17 | 5.18 | 00:00:00 | | 2006-07-07 | 350,900 | 5.18 | 5.23 | 5.17 | 5.23 | 00:00:00 | | 2006-07-10 | 263,400 | 5.23 | 5.24 | 5.20 | 5.20 | 00:00:00 | | 2006-07-11 | 260,300 | 5.19 | 5.22 | 5.19 | 5.20 | 00:00:00 | | 2006-07-12 | 188,500 | 5.19 | 5.22 | 5.19 | 5.21 | 00:00:00 | | 2006-07-13 | 413,000 | 5.19 | 5.21 | 5.12 | 5.14 | 00:00:00 | | 2006-07-14 | 546,800 | 5.12 | 5.19 | 5.06 | 5.13 | 00:00:00 | | 2006-07-17 | 657,400 | 5.09 | 5.14 | 5.08 | 5.11 | 00:00:00 | | 2006-07-18 | 736,200 | 5.11 | 5.11 | 5.08 | 5.10 | 00:00:00 | | 2006-07-19 | 791,800 | 5.10 | 5.19 | 5.08 | 5.15 | 00:00:00 | | 2006-07-20 | 489,600 | 5.18 | 5.20 | 5.15 | 5.18 | 00:00:00 | | 2006-07-21 | 721,800 | 5.21 | 5.22 | 5.12 | 5.22 | 00:00:00 | | 2006-07-24 | 235,200 | 5.18 | 5.21 | 5.18 | 5.21 | 00:00:00 | | 2006-07-25 | 391,200 | 5.20 | 5.23 | 5.18 | 5.23 | 00:00:00 | | 2006-07-26 | 132,000 | 5.23 | 5.25 | 5.21 | 5.24 | 00:00:00 | | 2006-07-27 | 246,300 | 5.21 | 5.25 | 5.20 | 5.24 | 00:00:00 | | 2006-07-28 | 207,900 | 5.22 | 5.24 | 5.21 | 5.24 | 00:00:00 | | 2006-07-31 | 319,800 | 5.24 | 5.26 | 5.21 | 5.24 | 00:00:00 | | 2006-08-01 | 234,100 | 5.25 | 5.26 | 5.23 | 5.24 | 00:00:00 | | 2006-08-02 | 377,700 | 5.22 | 5.29 | 5.22 | 5.29 | 00:00:00 | | 2006-08-03 | 396,500 | 5.29 | 5.30 | 5.23 | 5.29 | 00:00:00 | | 2006-08-04 | 285,100 | 5.29 | 5.30 | 5.28 | 5.30 | 00:00:00 | | 2006-08-07 | 102,300 | 5.29 | 5.29 | 5.25 | 5.28 | 00:00:00 | | 2006-08-08 | 220,800 | 5.26 | 5.30 | 5.26 | 5.26 | 00:00:00 | | 2006-08-09 | 174,200 | 5.27 | 5.28 | 5.25 | 5.26 | 00:00:00 | | 2006-08-10 | 257,100 | 5.26 | 5.26 | 5.21 | 5.24 | 00:00:00 | | 2006-08-11 | 321,600 | 5.24 | 5.25 | 5.22 | 5.23 | 00:00:00 | | 2006-08-14 | 81,900 | 5.23 | 5.27 | 5.23 | 5.25 | 00:00:00 | | 2006-08-15 | 411,100 | 5.23 | 5.30 | 5.23 | 5.23 | 00:00:00 | | 2006-08-16 | 229,800 | 5.24 | 5.28 | 5.23 | 5.25 | 00:00:00 | | 2006-08-17 | 520,700 | 5.24 | 5.27 | 5.22 | 5.26 | 00:00:00 | | 2006-08-18 | 490,200 | 5.24 | 5.25 | 5.22 | 5.22 | 00:00:00 | | 2006-08-21 | 264,700 | 5.23 | 5.23 | 5.21 | 5.22 | 00:00:00 | | 2006-08-22 | 183,400 | 5.24 | 5.25 | 5.22 | 5.24 | 00:00:00 | | 2006-08-23 | 245,700 | 5.22 | 5.25 | 5.21 | 5.25 | 00:00:00 | | 2006-08-24 | 224,700 | 5.22 | 5.25 | 5.21 | 5.22 | 00:00:00 | | 2006-08-25 | 441,300 | 5.22 | 5.30 | 5.22 | 5.29 | 00:00:00 | | 2006-08-28 | 436,000 | 5.30 | 5.40 | 5.30 | 5.36 | 00:00:00 | | 2006-08-29 | 534,500 | 5.31 | 5.34 | 5.23 | 5.27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
