|
 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 | | 2009-01-05 | 321,100 | 3.69 | 3.70 | 3.60 | 3.70 | 00:00:00 | | 2009-01-06 | 463,300 | 3.71 | 3.93 | 3.71 | 3.89 | 00:00:00 | | 2009-01-07 | 823,900 | 3.90 | 4.13 | 3.85 | 4.13 | 00:00:00 | | 2009-01-08 | 593,500 | 4.00 | 4.25 | 4.00 | 4.12 | 00:00:00 | | 2009-01-09 | 501,900 | 4.11 | 4.17 | 3.89 | 3.95 | 00:00:00 | | 2009-01-12 | 336,800 | 3.99 | 3.99 | 3.81 | 3.89 | 00:00:00 | | 2009-01-13 | 456,600 | 3.96 | 3.96 | 3.80 | 3.81 | 00:00:00 | | 2009-01-14 | 422,000 | 3.85 | 3.87 | 3.65 | 3.65 | 00:00:00 | | 2009-01-15 | 434,800 | 3.68 | 3.69 | 3.55 | 3.58 | 00:00:00 | | 2009-01-16 | 433,100 | 3.65 | 3.70 | 3.58 | 3.70 | 00:00:00 | | 2009-01-19 | 352,400 | 3.70 | 3.75 | 3.60 | 3.62 | 00:00:00 | | 2009-01-20 | 288,800 | 3.65 | 3.65 | 3.57 | 3.64 | 00:00:00 | | 2009-01-21 | 597,300 | 3.55 | 3.70 | 3.55 | 3.70 | 00:00:00 | | 2009-01-22 | 381,400 | 3.70 | 3.79 | 3.63 | 3.65 | 00:00:00 | | 2009-01-23 | 590,600 | 3.61 | 3.67 | 3.55 | 3.55 | 00:00:00 | | 2009-01-26 | 460,200 | 3.55 | 3.74 | 3.54 | 3.72 | 00:00:00 | | 2009-01-27 | 511,100 | 3.68 | 3.75 | 3.59 | 3.66 | 00:00:00 | | 2009-01-28 | 327,900 | 3.69 | 3.72 | 3.65 | 3.68 | 00:00:00 | | 2009-01-29 | 744,400 | 3.66 | 3.69 | 3.50 | 3.62 | 00:00:00 | | 2009-01-30 | 546,300 | 3.61 | 3.65 | 3.59 | 3.64 | 00:00:00 | | 2009-02-02 | 268,300 | 3.61 | 3.72 | 3.59 | 3.66 | 00:00:00 | | 2009-02-03 | 188,700 | 3.70 | 3.70 | 3.64 | 3.68 | 00:00:00 | | 2009-02-04 | 390,200 | 3.68 | 3.68 | 3.59 | 3.59 | 00:00:00 | | 2009-02-05 | 543,200 | 3.60 | 3.70 | 3.56 | 3.66 | 00:00:00 | | 2009-02-06 | 416,200 | 3.66 | 3.75 | 3.63 | 3.75 | 00:00:00 | | 2009-02-09 | 425,400 | 3.74 | 3.85 | 3.68 | 3.82 | 00:00:00 | | 2009-02-10 | 372,700 | 3.82 | 3.92 | 3.78 | 3.84 | 00:00:00 | | 2009-02-11 | 504,600 | 3.80 | 3.89 | 3.77 | 3.89 | 00:00:00 | | 2009-02-12 | 495,600 | 3.84 | 3.89 | 3.64 | 3.64 | 00:00:00 | | 2009-02-13 | 526,500 | 3.70 | 3.76 | 3.70 | 3.75 | 00:00:00 | | 2009-02-16 | 404,400 | 3.77 | 3.80 | 3.71 | 3.79 | 00:00:00 | | 2009-02-17 | 592,200 | 3.78 | 3.80 | 3.58 | 3.58 | 00:00:00 | | 2009-02-18 | 576,600 | 3.63 | 3.63 | 3.45 | 3.50 | 00:00:00 | | 2009-02-19 | 389,800 | 3.51 | 3.52 | 3.45 | 3.45 | 00:00:00 | | 2009-02-20 | 671,500 | 3.50 | 3.50 | 3.19 | 3.19 | 00:00:00 | | 2009-02-23 | 641,100 | 3.29 | 3.29 | 3.13 | 3.13 | 00:00:00 | | 2009-02-24 | 445,100 | 3.14 | 3.15 | 3.00 | 3.00 | 00:00:00 | | 2009-02-25 | 665,500 | 3.15 | 3.17 | 3.00 | 3.07 | 00:00:00 | | 2009-02-26 | 729,000 | 3.07 | 3.18 | 3.04 | 3.11 | 00:00:00 | | 2009-02-27 | 603,300 | 3.04 | 3.10 | 3.04 | 3.09 | 00:00:00 | | 2009-03-02 | 673,500 | 3.05 | 3.10 | 3.00 | 3.00 | 00:00:00 | | 2009-03-03 | 474,300 | 3.01 | 3.06 | 3.00 | 3.00 | 00:00:00 | | 2009-03-04 | 448,400 | 3.05 | 3.19 | 3.01 | 3.19 | 00:00:00 | | 2009-03-05 | 703,200 | 3.16 | 3.27 | 3.09 | 3.12 | 00:00:00 | | 2009-03-06 | 349,300 | 3.13 | 3.23 | 3.13 | 3.18 | 00:00:00 | | 2009-03-09 | 382,400 | 3.19 | 3.19 | 3.09 | 3.10 | 00:00:00 | | 2009-03-10 | 781,100 | 3.14 | 3.31 | 3.10 | 3.31 | 00:00:00 | | 2009-03-11 | 419,500 | 3.31 | 3.39 | 3.25 | 3.38 | 00:00:00 | | 2009-03-12 | 499,300 | 3.32 | 3.35 | 3.26 | 3.29 | 00:00:00 | | 2009-03-13 | 522,600 | 3.31 | 3.37 | 3.22 | 3.23 | 00:00:00 | | 2009-03-16 | 424,700 | 3.28 | 3.33 | 3.28 | 3.33 | 00:00:00 | | 2009-03-17 | 446,500 | 3.30 | 3.34 | 3.28 | 3.34 | 00:00:00 | | 2009-03-18 | 616,300 | 3.36 | 3.49 | 3.36 | 3.45 | 00:00:00 | | 2009-03-19 | 390,000 | 3.48 | 3.50 | 3.40 | 3.45 | 00:00:00 | | 2009-03-20 | 535,500 | 3.45 | 3.49 | 3.38 | 3.46 | 00:00:00 | | 2009-03-23 | 355,800 | 3.50 | 3.59 | 3.46 | 3.59 | 00:00:00 | | 2009-03-24 | 348,900 | 3.60 | 3.65 | 3.52 | 3.52 | 00:00:00 | | 2009-03-25 | 221,800 | 3.52 | 3.59 | 3.52 | 3.59 | 00:00:00 | | 2009-03-26 | 260,200 | 3.57 | 3.63 | 3.55 | 3.60 | 00:00:00 | | 2009-03-27 | 261,200 | 3.55 | 3.65 | 3.55 | 3.61 | 00:00:00 | | 2009-03-30 | 389,900 | 3.60 | 3.67 | 3.56 | 3.60 | 00:00:00 | | 2009-03-31 | 654,900 | 3.60 | 3.75 | 3.55 | 3.75 | 00:00:00 | | 2009-04-01 | 736,400 | 3.76 | 3.85 | 3.71 | 3.78 | 00:00:00 | | 2009-04-02 | 937,400 | 3.91 | 4.20 | 3.80 | 4.20 | 00:00:00 | | 2009-04-03 | 810,100 | 4.16 | 4.32 | 4.00 | 4.03 | 00:00:00 | | 2009-04-06 | 540,000 | 4.15 | 4.30 | 4.10 | 4.30 | 00:00:00 | | 2009-04-07 | 413,100 | 4.30 | 4.30 | 4.15 | 4.19 | 00:00:00 | | 2009-04-08 | 361,700 | 4.15 | 4.20 | 4.05 | 4.13 | 00:00:00 | | 2009-04-09 | 296,400 | 4.17 | 4.24 | 4.15 | 4.20 | 00:00:00 | | 2009-04-14 | 337,500 | 4.25 | 4.30 | 4.20 | 4.28 | 00:00:00 | | 2009-04-15 | 424,900 | 4.27 | 4.33 | 4.21 | 4.31 | 00:00:00 | | 2009-04-16 | 416,400 | 4.34 | 4.50 | 4.27 | 4.49 | 00:00:00 | | 2009-04-17 | 240,000 | 4.48 | 4.55 | 4.45 | 4.54 | 00:00:00 | | 2009-04-20 | 337,000 | 4.53 | 4.60 | 4.20 | 4.31 | 00:00:00 | | 2009-04-21 | 483,200 | 4.38 | 4.41 | 4.21 | 4.24 | 00:00:00 | | 2009-04-22 | 371,800 | 4.37 | 4.50 | 4.29 | 4.50 | 00:00:00 | | 2009-04-23 | 341,400 | 4.48 | 4.55 | 4.46 | 4.51 | 00:00:00 | | 2009-04-24 | 290,800 | 4.50 | 4.55 | 4.43 | 4.50 | 00:00:00 | | 2009-04-27 | 229,000 | 4.55 | 4.55 | 4.45 | 4.48 | 00:00:00 | | 2009-04-28 | 418,700 | 4.53 | 4.53 | 4.30 | 4.45 | 00:00:00 | | 2009-04-29 | 716,400 | 4.49 | 4.58 | 4.45 | 4.53 | 00:00:00 | | 2009-04-30 | 602,200 | 4.58 | 4.62 | 4.54 | 4.54 | 00:00:00 | | 2009-05-04 | 437,200 | 4.62 | 4.62 | 4.45 | 4.56 | 00:00:00 | | 2009-05-05 | 863,100 | 4.60 | 4.72 | 4.45 | 4.48 | 00:00:00 | | 2009-05-06 | 1,151,500 | 4.50 | 4.52 | 4.28 | 4.41 | 00:00:00 | | 2009-05-07 | 595,100 | 4.45 | 4.50 | 4.43 | 4.49 | 00:00:00 | | 2009-05-08 | 368,400 | 4.45 | 4.55 | 4.45 | 4.55 | 00:00:00 | | 2009-05-11 | 336,700 | 4.56 | 4.58 | 4.46 | 4.55 | 00:00:00 | | 2009-05-12 | 654,900 | 4.57 | 4.62 | 4.50 | 4.60 | 00:00:00 | | 2009-05-13 | 805,900 | 4.61 | 4.75 | 4.35 | 4.42 | 00:00:00 | | 2009-05-14 | 854,100 | 4.49 | 4.49 | 4.34 | 4.35 | 00:00:00 | | 2009-05-15 | 1,320,500 | 4.60 | 4.65 | 4.54 | 4.58 | 00:00:00 | | 2009-05-18 | 360,700 | 4.57 | 4.60 | 4.52 | 4.58 | 00:00:00 | | 2009-05-19 | 802,600 | 4.60 | 4.73 | 4.55 | 4.69 | 00:00:00 | | 2009-05-20 | 348,700 | 4.65 | 4.72 | 4.65 | 4.70 | 00:00:00 | | 2009-05-21 | 486,800 | 4.71 | 4.73 | 4.67 | 4.71 | 00:00:00 | | 2009-05-22 | 587,200 | 4.71 | 4.72 | 4.66 | 4.71 | 00:00:00 | | 2009-05-25 | 163,200 | 4.73 | 4.78 | 4.73 | 4.76 | 00:00:00 | | 2009-05-26 | 687,300 | 4.77 | 4.95 | 4.71 | 4.89 | 00:00:00 | | 2009-05-27 | 1,117,200 | 4.95 | 5.05 | 4.72 | 4.76 | 00:00:00 | | 2009-05-28 | 1,106,100 | 4.76 | 4.79 | 4.70 | 4.70 | 00:00:00 | | 2009-05-29 | 1,831,300 | 4.71 | 4.84 | 4.69 | 4.84 | 00:00:00 | | 2009-06-01 | 465,200 | 4.89 | 4.90 | 4.80 | 4.85 | 00:00:00 | | 2009-06-02 | 448,400 | 4.85 | 4.88 | 4.80 | 4.86 | 00:00:00 | | 2009-06-03 | 649,300 | 4.88 | 4.94 | 4.86 | 4.90 | 00:00:00 | | 2009-06-04 | 873,900 | 4.91 | 4.99 | 4.91 | 4.95 | 00:00:00 | | 2009-06-05 | 597,900 | 4.97 | 4.97 | 4.91 | 4.96 | 00:00:00 | | 2009-06-08 | 554,700 | 4.98 | 4.98 | 4.88 | 4.89 | 00:00:00 | | 2009-06-09 | 469,700 | 4.80 | 4.82 | 4.70 | 4.79 | 00:00:00 | | 2009-06-10 | 318,100 | 4.84 | 4.89 | 4.79 | 4.85 | 00:00:00 | | 2009-06-11 | 381,800 | 4.86 | 4.89 | 4.79 | 4.89 | 00:00:00 | | 2009-06-12 | 366,400 | 4.90 | 4.93 | 4.84 | 4.92 | 00:00:00 | | 2009-06-15 | 529,800 | 4.92 | 4.93 | 4.82 | 4.90 | 00:00:00 | | 2009-06-16 | 299,200 | 4.90 | 4.90 | 4.85 | 4.90 | 00:00:00 | | 2009-06-17 | 1,049,300 | 4.84 | 4.92 | 4.82 | 4.84 | 00:00:00 | | 2009-06-18 | 426,400 | 4.84 | 4.91 | 4.80 | 4.90 | 00:00:00 | | 2009-06-19 | 781,500 | 4.91 | 5.02 | 4.91 | 5.02 | 00:00:00 | | 2009-06-22 | 828,300 | 5.01 | 5.10 | 4.95 | 5.00 | 00:00:00 | | 2009-06-23 | 624,300 | 5.00 | 5.07 | 4.94 | 5.03 | 00:00:00 | | 2009-06-24 | 338,200 | 5.07 | 5.07 | 5.02 | 5.05 | 00:00:00 | | 2009-06-25 | 362,200 | 5.06 | 5.10 | 4.90 | 4.96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
