|
 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 | | 2008-01-28 | 1,026,800 | 5.24 | 5.30 | 5.15 | 5.26 | 00:00:00 | | 2008-01-29 | 1,432,900 | 5.32 | 5.41 | 5.29 | 5.38 | 00:00:00 | | 2008-01-30 | 1,881,400 | 5.36 | 5.36 | 5.20 | 5.27 | 00:00:00 | | 2008-01-31 | 1,553,100 | 5.32 | 5.33 | 5.23 | 5.26 | 00:00:00 | | 2008-02-01 | 1,742,800 | 5.35 | 5.60 | 5.30 | 5.53 | 00:00:00 | | 2008-02-04 | 919,200 | 5.62 | 5.67 | 5.58 | 5.61 | 00:00:00 | | 2008-02-05 | 1,056,800 | 5.61 | 5.63 | 5.34 | 5.34 | 00:00:00 | | 2008-02-06 | 1,472,500 | 5.29 | 5.44 | 5.29 | 5.41 | 00:00:00 | | 2008-02-07 | 1,548,400 | 5.41 | 5.47 | 5.35 | 5.37 | 00:00:00 | | 2008-02-08 | 1,098,200 | 5.41 | 5.48 | 5.35 | 5.36 | 00:00:00 | | 2008-02-11 | 1,597,000 | 5.36 | 5.45 | 5.32 | 5.37 | 00:00:00 | | 2008-02-12 | 1,550,700 | 5.45 | 5.45 | 5.32 | 5.42 | 00:00:00 | | 2008-02-13 | 858,200 | 5.42 | 5.50 | 5.38 | 5.48 | 00:00:00 | | 2008-02-14 | 800,500 | 5.55 | 5.55 | 5.41 | 5.50 | 00:00:00 | | 2008-02-15 | 741,600 | 5.51 | 5.51 | 5.42 | 5.45 | 00:00:00 | | 2008-02-18 | 697,300 | 5.49 | 5.56 | 5.49 | 5.51 | 00:00:00 | | 2008-02-19 | 859,800 | 5.57 | 5.59 | 5.49 | 5.57 | 00:00:00 | | 2008-02-20 | 988,800 | 5.56 | 5.64 | 5.51 | 5.62 | 00:00:00 | | 2008-02-21 | 1,200,300 | 5.65 | 5.78 | 5.58 | 5.66 | 00:00:00 | | 2008-02-22 | 1,400,000 | 5.66 | 5.80 | 5.62 | 5.70 | 00:00:00 | | 2008-02-25 | 576,800 | 5.73 | 5.77 | 5.68 | 5.71 | 00:00:00 | | 2008-02-26 | 492,300 | 5.72 | 5.74 | 5.69 | 5.73 | 00:00:00 | | 2008-02-27 | 1,263,300 | 5.75 | 5.75 | 5.54 | 5.57 | 00:00:00 | | 2008-02-28 | 775,200 | 5.55 | 5.58 | 5.47 | 5.49 | 00:00:00 | | 2008-02-29 | 1,009,800 | 5.44 | 5.56 | 5.44 | 5.53 | 00:00:00 | | 2008-03-03 | 1,075,400 | 5.40 | 5.52 | 5.40 | 5.51 | 00:00:00 | | 2008-03-04 | 477,500 | 5.52 | 5.58 | 5.46 | 5.49 | 00:00:00 | | 2008-03-05 | 1,479,700 | 5.49 | 5.55 | 5.39 | 5.43 | 00:00:00 | | 2008-03-06 | 1,053,200 | 5.47 | 5.51 | 5.40 | 5.44 | 00:00:00 | | 2008-03-07 | 1,033,800 | 5.41 | 5.53 | 5.39 | 5.48 | 00:00:00 | | 2008-03-10 | 1,129,800 | 5.45 | 5.53 | 5.39 | 5.43 | 00:00:00 | | 2008-03-11 | 776,300 | 5.43 | 5.51 | 5.43 | 5.46 | 00:00:00 | | 2008-03-12 | 937,200 | 5.53 | 5.53 | 5.40 | 5.40 | 00:00:00 | | 2008-03-13 | 932,600 | 5.35 | 5.44 | 5.27 | 5.36 | 00:00:00 | | 2008-03-14 | 1,269,500 | 5.33 | 5.39 | 5.25 | 5.29 | 00:00:00 | | 2008-03-17 | 1,483,700 | 5.25 | 5.26 | 5.06 | 5.10 | 00:00:00 | | 2008-03-18 | 1,058,600 | 5.14 | 5.30 | 5.14 | 5.30 | 00:00:00 | | 2008-03-19 | 2,138,800 | 5.34 | 5.36 | 5.20 | 5.36 | 00:00:00 | | 2008-03-20 | 2,343,700 | 5.26 | 5.59 | 5.23 | 5.53 | 00:00:00 | | 2008-03-21 | 0 | 5.53 | 5.53 | 5.53 | 5.53 | 00:00:00 | | 2008-03-24 | 0 | 5.53 | 5.53 | 5.53 | 5.53 | 00:00:00 | | 2008-03-25 | 1,122,100 | 5.60 | 5.70 | 5.57 | 5.68 | 00:00:00 | | 2008-03-26 | 956,000 | 5.60 | 5.70 | 5.55 | 5.64 | 00:00:00 | | 2008-03-27 | 1,111,500 | 5.64 | 5.70 | 5.62 | 5.68 | 00:00:00 | | 2008-03-28 | 1,283,300 | 5.66 | 5.70 | 5.61 | 5.65 | 00:00:00 | | 2008-03-31 | 771,200 | 5.59 | 5.74 | 5.58 | 5.74 | 00:00:00 | | 2008-04-01 | 2,896,400 | 5.75 | 5.76 | 5.68 | 5.69 | 00:00:00 | | 2008-04-02 | 1,103,200 | 5.70 | 5.81 | 5.70 | 5.80 | 00:00:00 | | 2008-04-03 | 421,000 | 5.80 | 5.80 | 5.70 | 5.76 | 00:00:00 | | 2008-04-04 | 457,600 | 5.77 | 5.77 | 5.70 | 5.74 | 00:00:00 | | 2008-04-07 | 376,500 | 5.76 | 5.90 | 5.76 | 5.90 | 00:00:00 | | 2008-04-08 | 233,600 | 5.86 | 5.90 | 5.81 | 5.90 | 00:00:00 | | 2008-04-09 | 675,700 | 5.90 | 5.97 | 5.84 | 5.97 | 00:00:00 | | 2008-04-10 | 729,800 | 5.92 | 5.99 | 5.85 | 5.93 | 00:00:00 | | 2008-04-11 | 450,400 | 5.95 | 5.96 | 5.84 | 5.90 | 00:00:00 | | 2008-04-14 | 3,015,500 | 5.87 | 5.90 | 5.80 | 5.86 | 00:00:00 | | 2008-04-15 | 1,929,300 | 5.86 | 5.87 | 5.80 | 5.84 | 00:00:00 | | 2008-04-16 | 597,300 | 5.86 | 5.95 | 5.83 | 5.95 | 00:00:00 | | 2008-04-17 | 462,000 | 5.93 | 5.98 | 5.90 | 5.95 | 00:00:00 | | 2008-04-18 | 643,400 | 5.94 | 6.03 | 5.93 | 6.03 | 00:00:00 | | 2008-04-21 | 651,100 | 6.07 | 6.10 | 5.99 | 6.04 | 00:00:00 | | 2008-04-22 | 1,246,300 | 5.99 | 6.10 | 5.99 | 6.01 | 00:00:00 | | 2008-04-23 | 918,300 | 6.00 | 6.06 | 5.99 | 6.00 | 00:00:00 | | 2008-04-24 | 2,338,000 | 6.00 | 6.05 | 5.80 | 5.83 | 00:00:00 | | 2008-04-25 | 1,214,600 | 5.86 | 5.88 | 5.79 | 5.82 | 00:00:00 | | 2008-04-28 | 1,102,200 | 5.82 | 5.88 | 5.78 | 5.81 | 00:00:00 | | 2008-04-29 | 982,900 | 5.80 | 5.83 | 5.68 | 5.72 | 00:00:00 | | 2008-04-30 | 768,700 | 5.72 | 5.78 | 5.70 | 5.70 | 00:00:00 | | 2008-05-02 | 605,600 | 5.78 | 5.84 | 5.74 | 5.74 | 00:00:00 | | 2008-05-05 | 135,400 | 5.76 | 5.83 | 5.76 | 5.80 | 00:00:00 | | 2008-05-06 | 1,098,800 | 5.78 | 5.86 | 5.77 | 5.86 | 00:00:00 | | 2008-05-07 | 1,670,000 | 5.88 | 6.05 | 5.86 | 6.05 | 00:00:00 | | 2008-05-08 | 706,700 | 6.04 | 6.07 | 5.96 | 6.07 | 00:00:00 | | 2008-05-09 | 2,021,800 | 6.06 | 6.12 | 6.05 | 6.12 | 00:00:00 | | 2008-05-12 | 1,037,700 | 6.12 | 6.16 | 6.11 | 6.16 | 00:00:00 | | 2008-05-13 | 1,006,100 | 6.19 | 6.19 | 6.08 | 6.09 | 00:00:00 | | 2008-05-14 | 501,400 | 6.10 | 6.17 | 6.10 | 6.13 | 00:00:00 | | 2008-05-15 | 566,700 | 6.16 | 6.19 | 6.14 | 6.16 | 00:00:00 | | 2008-05-16 | 606,300 | 6.18 | 6.20 | 6.11 | 6.12 | 00:00:00 | | 2008-05-19 | 858,600 | 6.13 | 6.17 | 6.08 | 6.11 | 00:00:00 | | 2008-05-20 | 1,078,800 | 6.12 | 6.12 | 6.03 | 6.03 | 00:00:00 | | 2008-05-21 | 623,300 | 6.01 | 6.07 | 6.01 | 6.01 | 00:00:00 | | 2008-05-22 | 545,400 | 6.05 | 6.06 | 6.01 | 6.03 | 00:00:00 | | 2008-05-23 | 915,200 | 6.00 | 6.04 | 5.86 | 5.88 | 00:00:00 | | 2008-05-26 | 1,698,400 | 5.86 | 6.04 | 5.86 | 5.97 | 00:00:00 | | 2008-05-27 | 877,000 | 6.00 | 6.04 | 5.90 | 6.00 | 00:00:00 | | 2008-05-28 | 709,500 | 6.00 | 6.00 | 5.93 | 5.95 | 00:00:00 | | 2008-05-29 | 3,238,100 | 5.84 | 5.85 | 5.66 | 5.68 | 00:00:00 | | 2008-05-30 | 3,304,700 | 5.72 | 5.84 | 5.65 | 5.84 | 00:00:00 | | 2008-06-02 | 1,018,800 | 5.74 | 5.82 | 5.70 | 5.79 | 00:00:00 | | 2008-06-03 | 960,000 | 5.61 | 5.65 | 5.52 | 5.60 | 00:00:00 | | 2008-06-04 | 814,700 | 5.59 | 5.60 | 5.47 | 5.59 | 00:00:00 | | 2008-06-05 | 640,400 | 5.59 | 5.59 | 5.53 | 5.55 | 00:00:00 | | 2008-06-06 | 1,208,500 | 5.57 | 5.59 | 5.39 | 5.41 | 00:00:00 | | 2008-06-10 | 771,200 | 5.37 | 5.44 | 5.30 | 5.34 | 00:00:00 | | 2008-06-11 | 1,094,900 | 5.34 | 5.39 | 5.32 | 5.32 | 00:00:00 | | 2008-06-12 | 1,045,900 | 5.34 | 5.37 | 5.26 | 5.33 | 00:00:00 | | 2008-06-13 | 574,400 | 5.34 | 5.45 | 5.25 | 5.44 | 00:00:00 | | 2008-06-16 | 406,100 | 5.38 | 5.43 | 5.36 | 5.38 | 00:00:00 | | 2008-06-17 | 733,800 | 5.39 | 5.43 | 5.34 | 5.40 | 00:00:00 | | 2008-06-18 | 963,400 | 5.38 | 5.39 | 5.26 | 5.33 | 00:00:00 | | 2008-06-19 | 1,510,500 | 5.27 | 5.30 | 5.09 | 5.15 | 00:00:00 | | 2008-06-20 | 2,878,300 | 5.10 | 5.11 | 4.95 | 4.95 | 00:00:00 | | 2008-06-23 | 941,600 | 4.93 | 5.01 | 4.84 | 4.90 | 00:00:00 | | 2008-06-24 | 931,400 | 4.88 | 4.90 | 4.74 | 4.80 | 00:00:00 | | 2008-06-25 | 972,900 | 4.82 | 4.89 | 4.78 | 4.84 | 00:00:00 | | 2008-06-26 | 1,198,400 | 4.81 | 4.82 | 4.58 | 4.60 | 00:00:00 | | 2008-06-27 | 1,364,100 | 4.51 | 4.64 | 4.33 | 4.47 | 00:00:00 | | 2008-06-30 | 1,853,500 | 4.45 | 4.45 | 4.23 | 4.28 | 00:00:00 | | 2008-07-01 | 2,843,100 | 4.27 | 4.27 | 3.92 | 3.98 | 00:00:00 | | 2008-07-02 | 1,709,400 | 3.84 | 4.09 | 3.84 | 4.07 | 00:00:00 | | 2008-07-03 | 1,886,200 | 4.00 | 4.27 | 4.00 | 4.21 | 00:00:00 | | 2008-07-04 | 1,200,900 | 4.26 | 4.32 | 4.20 | 4.24 | 00:00:00 | | 2008-07-07 | 1,107,700 | 4.32 | 4.49 | 4.27 | 4.43 | 00:00:00 | | 2008-07-08 | 1,297,300 | 4.40 | 4.51 | 4.34 | 4.40 | 00:00:00 | | 2008-07-09 | 936,200 | 4.40 | 4.62 | 4.37 | 4.59 | 00:00:00 | | 2008-07-10 | 1,054,200 | 4.45 | 4.58 | 4.39 | 4.50 | 00:00:00 | | 2008-07-11 | 1,041,500 | 4.47 | 4.56 | 4.47 | 4.51 | 00:00:00 | | 2008-07-14 | 560,900 | 4.53 | 4.62 | 4.50 | 4.51 | 00:00:00 | | 2008-07-15 | 1,195,600 | 4.50 | 4.50 | 4.20 | 4.28 | 00:00:00 | | 2008-07-16 | 1,037,600 | 4.32 | 4.40 | 4.30 | 4.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
