|
 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 | | 2006-08-29 | 534,500 | 5.31 | 5.34 | 5.23 | 5.27 | 00:00:00 | | 2006-08-30 | 279,600 | 5.26 | 5.30 | 5.25 | 5.30 | 00:00:00 | | 2006-08-31 | 220,600 | 5.26 | 5.30 | 5.26 | 5.30 | 00:00:00 | | 2006-09-01 | 217,400 | 5.30 | 5.30 | 5.28 | 5.29 | 00:00:00 | | 2006-09-04 | 561,200 | 5.29 | 5.36 | 5.28 | 5.36 | 00:00:00 | | 2006-09-05 | 325,300 | 5.37 | 5.37 | 5.31 | 5.34 | 00:00:00 | | 2006-09-06 | 1,328,300 | 5.35 | 5.46 | 5.35 | 5.41 | 00:00:00 | | 2006-09-07 | 499,100 | 5.40 | 5.40 | 5.32 | 5.32 | 00:00:00 | | 2006-09-08 | 535,900 | 5.34 | 5.38 | 5.32 | 5.34 | 00:00:00 | | 2006-09-11 | 281,500 | 5.34 | 5.36 | 5.32 | 5.33 | 00:00:00 | | 2006-09-12 | 573,800 | 5.33 | 5.34 | 5.29 | 5.34 | 00:00:00 | | 2006-09-13 | 942,700 | 5.32 | 5.39 | 5.32 | 5.39 | 00:00:00 | | 2006-09-14 | 1,743,100 | 5.38 | 5.49 | 5.37 | 5.48 | 00:00:00 | | 2006-09-15 | 1,703,300 | 5.44 | 5.60 | 5.44 | 5.53 | 00:00:00 | | 2006-09-18 | 698,300 | 5.56 | 5.57 | 5.45 | 5.49 | 00:00:00 | | 2006-09-19 | 373,100 | 5.50 | 5.50 | 5.45 | 5.47 | 00:00:00 | | 2006-09-20 | 800,800 | 5.45 | 5.56 | 5.42 | 5.55 | 00:00:00 | | 2006-09-21 | 1,394,200 | 5.55 | 5.63 | 5.54 | 5.61 | 00:00:00 | | 2006-09-22 | 494,800 | 5.61 | 5.62 | 5.56 | 5.58 | 00:00:00 | | 2006-09-25 | 662,200 | 5.57 | 5.59 | 5.55 | 5.58 | 00:00:00 | | 2006-09-26 | 519,200 | 5.59 | 5.62 | 5.57 | 5.58 | 00:00:00 | | 2006-09-27 | 555,800 | 5.59 | 5.59 | 5.51 | 5.53 | 00:00:00 | | 2006-09-28 | 645,600 | 5.53 | 5.57 | 5.53 | 5.56 | 00:00:00 | | 2006-09-29 | 655,600 | 5.56 | 5.65 | 5.56 | 5.65 | 00:00:00 | | 2006-10-02 | 689,400 | 5.62 | 5.68 | 5.62 | 5.68 | 00:00:00 | | 2006-10-03 | 824,000 | 5.67 | 5.75 | 5.67 | 5.73 | 00:00:00 | | 2006-10-04 | 1,128,700 | 5.74 | 5.80 | 5.71 | 5.77 | 00:00:00 | | 2006-10-05 | 421,500 | 5.78 | 5.80 | 5.72 | 5.76 | 00:00:00 | | 2006-10-06 | 396,000 | 5.76 | 5.79 | 5.74 | 5.75 | 00:00:00 | | 2006-10-09 | 334,300 | 5.75 | 5.78 | 5.72 | 5.74 | 00:00:00 | | 2006-10-10 | 752,400 | 5.77 | 5.78 | 5.67 | 5.69 | 00:00:00 | | 2006-10-11 | 1,030,000 | 5.71 | 5.71 | 5.60 | 5.62 | 00:00:00 | | 2006-10-12 | 486,100 | 5.63 | 5.64 | 5.60 | 5.63 | 00:00:00 | | 2006-10-13 | 410,400 | 5.64 | 5.65 | 5.57 | 5.60 | 00:00:00 | | 2006-10-16 | 531,200 | 5.60 | 5.60 | 5.53 | 5.57 | 00:00:00 | | 2006-10-17 | 476,800 | 5.59 | 5.59 | 5.54 | 5.56 | 00:00:00 | | 2006-10-18 | 519,000 | 5.56 | 5.56 | 5.54 | 5.55 | 00:00:00 | | 2006-10-19 | 1,405,600 | 5.56 | 5.56 | 5.44 | 5.50 | 00:00:00 | | 2006-10-20 | 1,854,600 | 5.50 | 5.51 | 5.42 | 5.43 | 00:00:00 | | 2006-10-23 | 860,700 | 5.47 | 5.51 | 5.46 | 5.48 | 00:00:00 | | 2006-10-24 | 486,800 | 5.49 | 5.51 | 5.47 | 5.50 | 00:00:00 | | 2006-10-25 | 611,800 | 5.50 | 5.56 | 5.47 | 5.52 | 00:00:00 | | 2006-10-26 | 582,100 | 5.51 | 5.55 | 5.49 | 5.52 | 00:00:00 | | 2006-10-27 | 176,600 | 5.51 | 5.54 | 5.49 | 5.52 | 00:00:00 | | 2006-10-30 | 504,700 | 5.49 | 5.55 | 5.49 | 5.54 | 00:00:00 | | 2006-10-31 | 461,800 | 5.56 | 5.56 | 5.52 | 5.52 | 00:00:00 | | 2006-11-01 | 220,200 | 5.55 | 5.55 | 5.50 | 5.52 | 00:00:00 | | 2006-11-02 | 738,500 | 5.53 | 5.59 | 5.49 | 5.59 | 00:00:00 | | 2006-11-03 | 509,500 | 5.62 | 5.62 | 5.52 | 5.57 | 00:00:00 | | 2006-11-06 | 279,200 | 5.58 | 5.59 | 5.55 | 5.59 | 00:00:00 | | 2006-11-07 | 357,800 | 5.59 | 5.61 | 5.58 | 5.60 | 00:00:00 | | 2006-11-08 | 344,600 | 5.58 | 5.61 | 5.58 | 5.60 | 00:00:00 | | 2006-11-09 | 222,800 | 5.62 | 5.63 | 5.59 | 5.60 | 00:00:00 | | 2006-11-10 | 256,100 | 5.62 | 5.64 | 5.58 | 5.60 | 00:00:00 | | 2006-11-13 | 343,500 | 5.61 | 5.67 | 5.61 | 5.62 | 00:00:00 | | 2006-11-14 | 434,900 | 5.67 | 5.68 | 5.64 | 5.67 | 00:00:00 | | 2006-11-15 | 1,343,700 | 5.69 | 5.77 | 5.68 | 5.75 | 00:00:00 | | 2006-11-16 | 942,200 | 5.78 | 5.78 | 5.74 | 5.78 | 00:00:00 | | 2006-11-17 | 1,555,800 | 5.80 | 5.84 | 5.75 | 5.75 | 00:00:00 | | 2006-11-20 | 324,500 | 5.81 | 5.81 | 5.69 | 5.74 | 00:00:00 | | 2006-11-21 | 441,700 | 5.78 | 5.82 | 5.72 | 5.81 | 00:00:00 | | 2006-11-22 | 1,508,300 | 5.83 | 5.92 | 5.79 | 5.80 | 00:00:00 | | 2006-11-23 | 562,600 | 5.81 | 5.85 | 5.74 | 5.80 | 00:00:00 | | 2006-11-24 | 537,800 | 5.82 | 5.82 | 5.72 | 5.73 | 00:00:00 | | 2006-11-27 | 1,212,700 | 5.77 | 5.77 | 5.64 | 5.68 | 00:00:00 | | 2006-11-28 | 526,600 | 5.67 | 5.70 | 5.64 | 5.68 | 00:00:00 | | 2006-11-29 | 469,700 | 5.66 | 5.73 | 5.66 | 5.70 | 00:00:00 | | 2006-11-30 | 698,600 | 5.73 | 5.78 | 5.70 | 5.78 | 00:00:00 | | 2006-12-01 | 1,479,300 | 5.79 | 5.87 | 5.78 | 5.87 | 00:00:00 | | 2006-12-04 | 720,900 | 5.85 | 5.85 | 5.71 | 5.83 | 00:00:00 | | 2006-12-05 | 700,300 | 5.84 | 5.87 | 5.80 | 5.84 | 00:00:00 | | 2006-12-06 | 1,477,600 | 5.87 | 5.95 | 5.82 | 5.89 | 00:00:00 | | 2006-12-07 | 677,400 | 5.93 | 5.93 | 5.87 | 5.89 | 00:00:00 | | 2006-12-08 | 398,200 | 5.93 | 5.96 | 5.91 | 5.91 | 00:00:00 | | 2006-12-11 | 658,000 | 5.99 | 6.04 | 5.94 | 6.02 | 00:00:00 | | 2006-12-12 | 494,600 | 6.04 | 6.06 | 5.96 | 5.97 | 00:00:00 | | 2006-12-13 | 459,600 | 6.00 | 6.03 | 5.96 | 5.96 | 00:00:00 | | 2006-12-14 | 734,100 | 5.98 | 6.06 | 5.94 | 6.06 | 00:00:00 | | 2006-12-15 | 891,700 | 6.09 | 6.25 | 6.06 | 6.19 | 00:00:00 | | 2006-12-18 | 368,400 | 6.19 | 6.20 | 6.15 | 6.20 | 00:00:00 | | 2006-12-19 | 714,600 | 6.10 | 6.23 | 6.10 | 6.17 | 00:00:00 | | 2006-12-20 | 604,300 | 6.17 | 6.22 | 6.11 | 6.11 | 00:00:00 | | 2006-12-21 | 675,100 | 6.12 | 6.27 | 6.11 | 6.27 | 00:00:00 | | 2006-12-22 | 260,400 | 6.28 | 6.28 | 6.18 | 6.20 | 00:00:00 | | 2006-12-27 | 470,600 | 6.30 | 6.34 | 6.20 | 6.26 | 00:00:00 | | 2006-12-28 | 222,700 | 6.32 | 6.32 | 6.25 | 6.26 | 00:00:00 | | 2006-12-29 | 263,200 | 6.32 | 6.32 | 6.26 | 6.29 | 00:00:00 | | 2007-01-02 | 490,900 | 6.29 | 6.37 | 6.29 | 6.33 | 00:00:00 | | 2007-01-03 | 593,000 | 6.36 | 6.36 | 6.28 | 6.30 | 00:00:00 | | 2007-01-04 | 930,300 | 6.32 | 6.33 | 6.20 | 6.26 | 00:00:00 | | 2007-01-05 | 664,100 | 6.24 | 6.24 | 6.17 | 6.20 | 00:00:00 | | 2007-01-08 | 752,600 | 6.17 | 6.24 | 6.13 | 6.17 | 00:00:00 | | 2007-01-09 | 1,787,000 | 6.17 | 6.25 | 6.17 | 6.22 | 00:00:00 | | 2007-01-10 | 795,200 | 6.21 | 6.23 | 6.17 | 6.20 | 00:00:00 | | 2007-01-11 | 977,800 | 6.20 | 6.20 | 6.10 | 6.11 | 00:00:00 | | 2007-01-12 | 723,900 | 6.16 | 6.20 | 6.12 | 6.17 | 00:00:00 | | 2007-01-15 | 773,300 | 6.18 | 6.24 | 6.18 | 6.24 | 00:00:00 | | 2007-01-16 | 932,500 | 6.24 | 6.36 | 6.21 | 6.31 | 00:00:00 | | 2007-01-17 | 1,418,600 | 6.31 | 6.36 | 6.26 | 6.27 | 00:00:00 | | 2007-01-18 | 1,255,400 | 6.30 | 6.31 | 6.22 | 6.26 | 00:00:00 | | 2007-01-19 | 802,400 | 6.27 | 6.27 | 6.18 | 6.20 | 00:00:00 | | 2007-01-22 | 412,300 | 6.19 | 6.26 | 6.18 | 6.20 | 00:00:00 | | 2007-01-23 | 647,700 | 6.20 | 6.23 | 6.17 | 6.18 | 00:00:00 | | 2007-01-24 | 532,600 | 6.19 | 6.21 | 6.18 | 6.21 | 00:00:00 | | 2007-01-25 | 321,500 | 6.22 | 6.22 | 6.17 | 6.20 | 00:00:00 | | 2007-01-26 | 455,500 | 6.20 | 6.20 | 6.15 | 6.16 | 00:00:00 | | 2007-01-29 | 372,000 | 6.18 | 6.20 | 6.15 | 6.20 | 00:00:00 | | 2007-01-30 | 1,174,500 | 6.20 | 6.26 | 6.17 | 6.24 | 00:00:00 | | 2007-01-31 | 865,800 | 6.25 | 6.28 | 6.22 | 6.26 | 00:00:00 | | 2007-02-01 | 1,157,500 | 6.26 | 6.32 | 6.23 | 6.31 | 00:00:00 | | 2007-02-02 | 654,200 | 6.32 | 6.33 | 6.26 | 6.31 | 00:00:00 | | 2007-02-05 | 751,600 | 6.32 | 6.32 | 6.26 | 6.30 | 00:00:00 | | 2007-02-06 | 1,235,400 | 6.32 | 6.33 | 6.28 | 6.32 | 00:00:00 | | 2007-02-07 | 724,500 | 6.32 | 6.33 | 6.28 | 6.31 | 00:00:00 | | 2007-02-08 | 709,800 | 6.32 | 6.32 | 6.28 | 6.28 | 00:00:00 | | 2007-02-09 | 737,100 | 6.27 | 6.30 | 6.23 | 6.23 | 00:00:00 | | 2007-02-12 | 3,363,700 | 6.27 | 6.32 | 6.26 | 6.26 | 00:00:00 | | 2007-02-13 | 2,349,700 | 6.28 | 6.48 | 6.28 | 6.42 | 00:00:00 | | 2007-02-14 | 1,067,100 | 6.44 | 6.46 | 6.39 | 6.45 | 00:00:00 | | 2007-02-15 | 644,600 | 6.46 | 6.46 | 6.40 | 6.45 | 00:00:00 | | 2007-02-16 | 592,500 | 6.44 | 6.45 | 6.41 | 6.42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
