|
 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 | | 2008-07-16 | 1,037,600 | 4.32 | 4.40 | 4.30 | 4.36 | 00:00:00 | | 2008-07-17 | 1,508,500 | 4.45 | 4.66 | 4.32 | 4.66 | 00:00:00 | | 2008-07-18 | 1,710,400 | 4.68 | 4.90 | 4.57 | 4.80 | 00:00:00 | | 2008-07-21 | 777,100 | 4.72 | 4.92 | 4.72 | 4.89 | 00:00:00 | | 2008-07-22 | 1,156,700 | 4.95 | 4.95 | 4.61 | 4.67 | 00:00:00 | | 2008-07-23 | 925,300 | 4.76 | 4.91 | 4.72 | 4.80 | 00:00:00 | | 2008-07-24 | 704,100 | 4.80 | 4.86 | 4.50 | 4.59 | 00:00:00 | | 2008-07-25 | 891,600 | 4.53 | 4.53 | 4.31 | 4.52 | 00:00:00 | | 2008-07-28 | 514,500 | 4.64 | 4.64 | 4.36 | 4.36 | 00:00:00 | | 2008-07-29 | 897,800 | 4.31 | 4.34 | 4.20 | 4.29 | 00:00:00 | | 2008-07-30 | 2,819,100 | 4.30 | 4.37 | 4.07 | 4.10 | 00:00:00 | | 2008-07-31 | 1,317,900 | 4.15 | 4.26 | 4.11 | 4.25 | 00:00:00 | | 2008-08-01 | 1,345,200 | 4.22 | 4.26 | 4.12 | 4.16 | 00:00:00 | | 2008-08-04 | 737,700 | 4.20 | 4.21 | 4.14 | 4.20 | 00:00:00 | | 2008-08-05 | 1,885,300 | 4.18 | 4.28 | 4.03 | 4.09 | 00:00:00 | | 2008-08-06 | 1,430,800 | 4.14 | 4.20 | 4.04 | 4.07 | 00:00:00 | | 2008-08-07 | 930,100 | 4.08 | 4.14 | 4.08 | 4.11 | 00:00:00 | | 2008-08-08 | 917,200 | 4.15 | 4.18 | 4.07 | 4.11 | 00:00:00 | | 2008-08-11 | 826,600 | 4.14 | 4.26 | 4.12 | 4.26 | 00:00:00 | | 2008-08-12 | 1,086,300 | 4.24 | 4.34 | 4.22 | 4.30 | 00:00:00 | | 2008-08-13 | 1,108,000 | 4.30 | 4.45 | 4.22 | 4.22 | 00:00:00 | | 2008-08-14 | 854,200 | 4.22 | 4.25 | 4.17 | 4.17 | 00:00:00 | | 2008-08-15 | 344,700 | 4.22 | 4.22 | 4.16 | 4.21 | 00:00:00 | | 2008-08-18 | 622,400 | 4.23 | 4.23 | 4.16 | 4.17 | 00:00:00 | | 2008-08-19 | 664,200 | 4.16 | 4.20 | 4.05 | 4.05 | 00:00:00 | | 2008-08-20 | 655,800 | 4.08 | 4.12 | 4.05 | 4.05 | 00:00:00 | | 2008-08-21 | 1,338,200 | 4.07 | 4.14 | 3.96 | 4.03 | 00:00:00 | | 2008-08-22 | 449,900 | 4.09 | 4.18 | 4.05 | 4.18 | 00:00:00 | | 2008-08-25 | 147,800 | 4.15 | 4.19 | 4.11 | 4.15 | 00:00:00 | | 2008-08-26 | 410,900 | 4.13 | 4.24 | 4.12 | 4.21 | 00:00:00 | | 2008-08-27 | 528,000 | 4.24 | 4.24 | 4.11 | 4.12 | 00:00:00 | | 2008-08-28 | 1,081,400 | 4.08 | 4.13 | 4.01 | 4.11 | 00:00:00 | | 2008-08-29 | 2,040,600 | 4.09 | 4.28 | 4.06 | 4.28 | 00:00:00 | | 2008-09-01 | 544,800 | 4.20 | 4.21 | 4.16 | 4.20 | 00:00:00 | | 2008-09-02 | 1,292,300 | 4.18 | 4.35 | 4.18 | 4.32 | 00:00:00 | | 2008-09-03 | 636,200 | 4.31 | 4.43 | 4.26 | 4.38 | 00:00:00 | | 2008-09-04 | 733,500 | 4.38 | 4.38 | 4.23 | 4.28 | 00:00:00 | | 2008-09-05 | 980,600 | 4.24 | 4.31 | 4.20 | 4.30 | 00:00:00 | | 2008-09-08 | 735,300 | 4.32 | 4.43 | 4.27 | 4.33 | 00:00:00 | | 2008-09-09 | 637,100 | 4.35 | 4.35 | 4.20 | 4.22 | 00:00:00 | | 2008-09-10 | 810,200 | 4.26 | 4.29 | 4.18 | 4.22 | 00:00:00 | | 2008-09-11 | 582,800 | 4.26 | 4.26 | 4.11 | 4.14 | 00:00:00 | | 2008-09-12 | 365,400 | 4.17 | 4.25 | 4.14 | 4.23 | 00:00:00 | | 2008-09-15 | 561,200 | 4.11 | 4.26 | 4.11 | 4.21 | 00:00:00 | | 2008-09-16 | 1,723,000 | 4.12 | 4.36 | 4.12 | 4.36 | 00:00:00 | | 2008-09-17 | 1,687,300 | 4.32 | 4.50 | 4.24 | 4.32 | 00:00:00 | | 2008-09-18 | 1,771,400 | 4.30 | 4.39 | 4.21 | 4.25 | 00:00:00 | | 2008-09-19 | 3,390,500 | 4.31 | 4.77 | 4.31 | 4.61 | 00:00:00 | | 2008-09-22 | 711,800 | 4.58 | 4.85 | 4.48 | 4.69 | 00:00:00 | | 2008-09-23 | 470,600 | 4.66 | 4.69 | 4.44 | 4.48 | 00:00:00 | | 2008-09-24 | 581,500 | 4.53 | 4.54 | 4.31 | 4.31 | 00:00:00 | | 2008-09-25 | 311,900 | 4.35 | 4.44 | 4.28 | 4.41 | 00:00:00 | | 2008-09-26 | 1,223,500 | 4.44 | 4.58 | 4.36 | 4.54 | 00:00:00 | | 2008-09-29 | 1,071,300 | 4.48 | 4.57 | 4.35 | 4.35 | 00:00:00 | | 2008-09-30 | 1,360,000 | 4.21 | 4.50 | 4.20 | 4.49 | 00:00:00 | | 2008-10-01 | 1,021,300 | 4.50 | 4.53 | 4.37 | 4.43 | 00:00:00 | | 2008-10-02 | 1,225,600 | 4.50 | 4.52 | 4.21 | 4.24 | 00:00:00 | | 2008-10-03 | 1,895,900 | 4.28 | 4.30 | 4.07 | 4.10 | 00:00:00 | | 2008-10-06 | 1,647,100 | 4.08 | 4.09 | 3.77 | 3.84 | 00:00:00 | | 2008-10-07 | 1,462,500 | 3.90 | 4.09 | 3.45 | 3.45 | 00:00:00 | | 2008-10-08 | 2,128,000 | 3.45 | 3.74 | 3.24 | 3.24 | 00:00:00 | | 2008-10-09 | 1,075,300 | 3.35 | 3.49 | 3.32 | 3.33 | 00:00:00 | | 2008-10-10 | 1,340,800 | 3.09 | 3.39 | 3.04 | 3.20 | 00:00:00 | | 2008-10-13 | 1,631,900 | 3.49 | 3.88 | 3.45 | 3.70 | 00:00:00 | | 2008-10-14 | 1,951,100 | 3.90 | 4.20 | 3.86 | 4.04 | 00:00:00 | | 2008-10-15 | 1,264,900 | 4.10 | 4.10 | 3.75 | 3.93 | 00:00:00 | | 2008-10-16 | 1,755,800 | 3.60 | 4.00 | 3.48 | 3.75 | 00:00:00 | | 2008-10-17 | 1,305,100 | 4.00 | 4.08 | 3.88 | 3.90 | 00:00:00 | | 2008-10-20 | 417,600 | 4.01 | 4.05 | 3.83 | 4.00 | 00:00:00 | | 2008-10-21 | 691,600 | 3.91 | 4.02 | 3.91 | 4.00 | 00:00:00 | | 2008-10-22 | 1,316,700 | 3.97 | 3.97 | 3.80 | 3.92 | 00:00:00 | | 2008-10-23 | 835,700 | 3.95 | 3.95 | 3.70 | 3.80 | 00:00:00 | | 2008-10-24 | 924,300 | 3.69 | 3.69 | 3.52 | 3.56 | 00:00:00 | | 2008-10-27 | 1,338,600 | 3.50 | 3.53 | 3.24 | 3.40 | 00:00:00 | | 2008-10-28 | 749,700 | 3.54 | 3.57 | 3.26 | 3.30 | 00:00:00 | | 2008-10-29 | 583,400 | 3.49 | 3.49 | 3.33 | 3.35 | 00:00:00 | | 2008-10-30 | 1,001,000 | 3.45 | 3.54 | 3.38 | 3.50 | 00:00:00 | | 2008-10-31 | 971,200 | 3.52 | 3.69 | 3.43 | 3.60 | 00:00:00 | | 2008-11-03 | 439,200 | 3.67 | 3.74 | 3.59 | 3.74 | 00:00:00 | | 2008-11-04 | 600,000 | 3.83 | 4.08 | 3.74 | 4.01 | 00:00:00 | | 2008-11-05 | 617,300 | 4.08 | 4.10 | 3.76 | 3.87 | 00:00:00 | | 2008-11-06 | 712,900 | 3.75 | 3.84 | 3.62 | 3.63 | 00:00:00 | | 2008-11-07 | 627,600 | 3.68 | 3.71 | 3.61 | 3.69 | 00:00:00 | | 2008-11-10 | 370,500 | 3.81 | 3.83 | 3.64 | 3.69 | 00:00:00 | | 2008-11-11 | 397,300 | 3.65 | 3.74 | 3.55 | 3.55 | 00:00:00 | | 2008-11-12 | 499,800 | 3.54 | 3.63 | 3.49 | 3.53 | 00:00:00 | | 2008-11-13 | 245,400 | 3.50 | 3.59 | 3.45 | 3.54 | 00:00:00 | | 2008-11-14 | 307,500 | 3.67 | 3.68 | 3.45 | 3.56 | 00:00:00 | | 2008-11-17 | 165,000 | 3.58 | 3.58 | 3.45 | 3.46 | 00:00:00 | | 2008-11-18 | 397,900 | 3.46 | 3.51 | 3.43 | 3.45 | 00:00:00 | | 2008-11-19 | 343,300 | 3.45 | 3.45 | 3.28 | 3.28 | 00:00:00 | | 2008-11-20 | 456,300 | 3.20 | 3.34 | 3.10 | 3.27 | 00:00:00 | | 2008-11-21 | 526,900 | 3.30 | 3.36 | 3.13 | 3.15 | 00:00:00 | | 2008-11-24 | 435,100 | 3.27 | 3.47 | 3.18 | 3.47 | 00:00:00 | | 2008-11-25 | 730,600 | 3.50 | 3.57 | 3.33 | 3.57 | 00:00:00 | | 2008-11-26 | 284,100 | 3.57 | 3.60 | 3.44 | 3.49 | 00:00:00 | | 2008-11-27 | 354,400 | 3.48 | 3.61 | 3.46 | 3.56 | 00:00:00 | | 2008-11-28 | 608,000 | 3.54 | 3.64 | 3.41 | 3.64 | 00:00:00 | | 2008-12-01 | 552,700 | 3.71 | 3.71 | 3.59 | 3.63 | 00:00:00 | | 2008-12-02 | 387,900 | 3.52 | 3.62 | 3.50 | 3.60 | 00:00:00 | | 2008-12-03 | 593,100 | 3.57 | 3.57 | 3.41 | 3.45 | 00:00:00 | | 2008-12-04 | 1,004,900 | 3.45 | 3.52 | 3.30 | 3.52 | 00:00:00 | | 2008-12-05 | 717,700 | 3.41 | 3.45 | 3.31 | 3.31 | 00:00:00 | | 2008-12-08 | 464,500 | 3.45 | 3.45 | 3.36 | 3.37 | 00:00:00 | | 2008-12-09 | 429,500 | 3.38 | 3.46 | 3.35 | 3.43 | 00:00:00 | | 2008-12-10 | 553,100 | 3.40 | 3.56 | 3.40 | 3.45 | 00:00:00 | | 2008-12-11 | 181,800 | 3.45 | 3.50 | 3.40 | 3.40 | 00:00:00 | | 2008-12-12 | 513,100 | 3.35 | 3.43 | 3.32 | 3.34 | 00:00:00 | | 2008-12-15 | 357,100 | 3.40 | 3.41 | 3.33 | 3.41 | 00:00:00 | | 2008-12-16 | 265,100 | 3.40 | 3.40 | 3.33 | 3.34 | 00:00:00 | | 2008-12-17 | 290,700 | 3.38 | 3.43 | 3.33 | 3.43 | 00:00:00 | | 2008-12-18 | 277,100 | 3.36 | 3.51 | 3.36 | 3.40 | 00:00:00 | | 2008-12-19 | 1,122,100 | 3.49 | 3.49 | 3.35 | 3.40 | 00:00:00 | | 2008-12-22 | 407,600 | 3.43 | 3.51 | 3.41 | 3.51 | 00:00:00 | | 2008-12-23 | 204,900 | 3.51 | 3.51 | 3.42 | 3.47 | 00:00:00 | | 2008-12-24 | 52,700 | 3.50 | 3.50 | 3.43 | 3.43 | 00:00:00 | | 2008-12-29 | 251,900 | 3.40 | 3.50 | 3.40 | 3.50 | 00:00:00 | | 2008-12-30 | 249,600 | 3.50 | 3.60 | 3.48 | 3.60 | 00:00:00 | | 2008-12-31 | 147,700 | 3.55 | 3.59 | 3.48 | 3.48 | 00:00:00 | | 2009-01-02 | 443,000 | 3.48 | 3.69 | 3.42 | 3.64 | 00:00:00 | | 2009-01-05 | 321,100 | 3.69 | 3.70 | 3.60 | 3.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
