|
 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 2024-05-15 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-12-16 | 986,600 | 5.25 | 5.40 | 5.25 | 5.40 | 00:00:00 | | 2009-12-17 | 908,100 | 5.40 | 5.49 | 5.36 | 5.47 | 00:00:00 | | 2009-12-18 | 9,892,400 | 6.00 | 6.38 | 5.91 | 6.34 | 00:00:00 | | 2009-12-21 | 2,650,900 | 6.37 | 6.45 | 6.35 | 6.45 | 00:00:00 | | 2009-12-22 | 1,942,800 | 6.50 | 6.52 | 6.44 | 6.48 | 00:00:00 | | 2009-12-23 | 1,517,900 | 6.48 | 6.48 | 6.39 | 6.44 | 00:00:00 | | 2009-12-24 | 241,400 | 6.46 | 6.51 | 6.46 | 6.50 | 00:00:00 | | 2009-12-28 | 629,600 | 6.50 | 6.55 | 6.44 | 6.50 | 00:00:00 | | 2009-12-29 | 1,036,100 | 6.50 | 6.53 | 6.48 | 6.49 | 00:00:00 | | 2009-12-30 | 631,100 | 6.48 | 6.49 | 6.43 | 6.43 | 00:00:00 | | 2009-12-31 | 813,400 | 6.45 | 6.46 | 6.42 | 6.43 | 00:00:00 | | 2010-01-04 | 1,008,600 | 6.42 | 6.50 | 6.42 | 6.50 | 00:00:00 | | 2010-01-05 | 1,096,500 | 6.45 | 6.48 | 6.44 | 6.45 | 00:00:00 | | 2010-01-06 | 929,700 | 6.47 | 6.48 | 6.43 | 6.43 | 00:00:00 | | 2010-01-07 | 1,549,500 | 6.43 | 6.50 | 6.43 | 6.50 | 00:00:00 | | 2010-01-08 | 945,900 | 6.40 | 6.48 | 6.30 | 6.47 | 00:00:00 | | 2010-01-11 | 429,800 | 6.49 | 6.50 | 6.44 | 6.45 | 00:00:00 | | 2010-01-12 | 654,700 | 6.44 | 6.50 | 6.43 | 6.43 | 00:00:00 | | 2010-01-13 | 1,657,000 | 6.43 | 6.50 | 6.37 | 6.43 | 00:00:00 | | 2010-01-14 | 936,600 | 6.46 | 6.47 | 6.34 | 6.36 | 00:00:00 | | 2010-01-15 | 580,000 | 6.37 | 6.43 | 6.36 | 6.37 | 00:00:00 | | 2010-01-18 | 559,800 | 6.38 | 6.45 | 6.38 | 6.42 | 00:00:00 | | 2010-01-19 | 459,300 | 6.45 | 6.45 | 6.32 | 6.39 | 00:00:00 | | 2010-01-20 | 1,548,700 | 6.41 | 6.41 | 6.10 | 6.21 | 00:00:00 | | 2010-01-21 | 839,000 | 6.21 | 6.25 | 6.14 | 6.20 | 00:00:00 | | 2010-01-22 | 698,200 | 6.20 | 6.20 | 6.02 | 6.12 | 00:00:00 | | 2010-01-25 | 285,400 | 6.10 | 6.20 | 6.02 | 6.10 | 00:00:00 | | 2010-01-26 | 534,800 | 6.06 | 6.12 | 6.01 | 6.12 | 00:00:00 | | 2010-01-27 | 430,700 | 6.15 | 6.15 | 6.03 | 6.05 | 00:00:00 | | 2010-01-28 | 1,216,500 | 6.09 | 6.15 | 6.04 | 6.10 | 00:00:00 | | 2010-01-29 | 1,404,100 | 6.15 | 6.15 | 6.05 | 6.10 | 00:00:00 | | 2010-02-01 | 888,800 | 6.15 | 6.36 | 6.12 | 6.25 | 00:00:00 | | 2010-02-02 | 928,700 | 6.27 | 6.27 | 6.17 | 6.26 | 00:00:00 | | 2010-02-04 | 4,401,900 | 6.18 | 6.18 | 5.62 | 5.88 | 00:00:00 | | 2010-02-05 | 1,624,700 | 5.80 | 5.87 | 5.75 | 5.79 | 00:00:00 | | 2010-02-08 | 1,275,500 | 5.80 | 5.85 | 5.74 | 5.79 | 00:00:00 | | 2010-02-09 | 741,700 | 5.79 | 5.90 | 5.78 | 5.85 | 00:00:00 | | 2010-02-10 | 3,246,600 | 6.00 | 6.00 | 5.33 | 5.54 | 00:00:00 | | 2010-02-11 | 1,136,800 | 5.55 | 5.63 | 5.41 | 5.50 | 00:00:00 | | 2010-02-12 | 4,086,500 | 5.51 | 5.97 | 5.30 | 5.84 | 00:00:00 | | 2010-02-15 | 1,210,500 | 5.85 | 5.86 | 5.68 | 5.72 | 00:00:00 | | 2010-02-16 | 690,100 | 5.78 | 5.90 | 5.71 | 5.88 | 00:00:00 | | 2010-02-17 | 1,823,600 | 5.95 | 5.95 | 5.76 | 5.80 | 00:00:00 | | 2010-02-18 | 1,728,600 | 5.75 | 5.89 | 5.74 | 5.84 | 00:00:00 | | 2010-02-19 | 5,704,600 | 5.84 | 6.03 | 5.72 | 5.88 | 00:00:00 | | 2010-02-22 | 918,000 | 5.88 | 5.99 | 5.82 | 5.85 | 00:00:00 | | 2010-02-23 | 2,315,500 | 5.67 | 5.67 | 5.46 | 5.54 | 00:00:00 | | 2010-02-24 | 1,353,500 | 5.54 | 5.63 | 5.50 | 5.55 | 00:00:00 | | 2010-02-25 | 877,600 | 5.55 | 5.55 | 5.44 | 5.45 | 00:00:00 | | 2010-02-26 | 913,900 | 5.46 | 5.52 | 5.34 | 5.43 | 00:00:00 | | 2010-03-01 | 458,100 | 5.43 | 5.50 | 5.33 | 5.40 | 00:00:00 | | 2010-03-02 | 719,700 | 5.42 | 5.42 | 5.33 | 5.40 | 00:00:00 | | 2010-03-03 | 526,700 | 5.35 | 5.44 | 5.35 | 5.40 | 00:00:00 | | 2010-03-04 | 423,600 | 5.40 | 5.50 | 5.40 | 5.41 | 00:00:00 | | 2010-03-05 | 569,100 | 5.45 | 5.48 | 5.42 | 5.45 | 00:00:00 | | 2010-03-08 | 290,900 | 5.47 | 5.50 | 5.44 | 5.44 | 00:00:00 | | 2010-03-09 | 732,900 | 5.43 | 5.65 | 5.43 | 5.57 | 00:00:00 | | 2010-03-10 | 582,500 | 5.57 | 5.73 | 5.57 | 5.68 | 00:00:00 | | 2010-03-11 | 340,200 | 5.62 | 5.70 | 5.62 | 5.65 | 00:00:00 | | 2010-03-12 | 393,500 | 5.65 | 5.74 | 5.62 | 5.63 | 00:00:00 | | 2010-03-15 | 201,000 | 5.66 | 5.68 | 5.51 | 5.52 | 00:00:00 | | 2010-03-16 | 164,900 | 5.53 | 5.61 | 5.52 | 5.56 | 00:00:00 | | 2010-03-17 | 242,900 | 5.56 | 5.65 | 5.53 | 5.56 | 00:00:00 | | 2010-03-18 | 167,900 | 5.53 | 5.59 | 5.53 | 5.53 | 00:00:00 | | 2010-03-19 | 718,400 | 5.52 | 5.60 | 5.41 | 5.45 | 00:00:00 | | 2010-03-22 | 182,600 | 5.45 | 5.51 | 5.42 | 5.46 | 00:00:00 | | 2010-03-23 | 248,900 | 5.45 | 5.59 | 5.45 | 5.53 | 00:00:00 | | 2010-03-24 | 354,300 | 5.54 | 5.59 | 5.43 | 5.48 | 00:00:00 | | 2010-03-25 | 147,000 | 5.46 | 5.53 | 5.44 | 5.48 | 00:00:00 | | 2010-03-26 | 149,400 | 5.47 | 5.50 | 5.43 | 5.48 | 00:00:00 | | 2010-03-29 | 200,000 | 5.48 | 5.56 | 5.48 | 5.52 | 00:00:00 | | 2010-03-30 | 143,500 | 5.55 | 5.55 | 5.50 | 5.52 | 00:00:00 | | 2010-03-31 | 464,100 | 5.52 | 5.59 | 5.50 | 5.59 | 00:00:00 | | 2010-04-01 | 154,600 | 5.55 | 5.65 | 5.55 | 5.65 | 00:00:00 | | 2010-04-06 | 231,300 | 5.60 | 5.70 | 5.60 | 5.66 | 00:00:00 | | 2010-04-07 | 193,200 | 5.68 | 5.68 | 5.60 | 5.62 | 00:00:00 | | 2010-04-08 | 555,700 | 5.60 | 5.71 | 5.52 | 5.55 | 00:00:00 | | 2010-04-09 | 510,800 | 5.59 | 5.64 | 5.55 | 5.58 | 00:00:00 | | 2010-04-12 | 210,100 | 5.55 | 5.60 | 5.55 | 5.57 | 00:00:00 | | 2010-04-13 | 366,700 | 5.52 | 5.60 | 5.46 | 5.53 | 00:00:00 | | 2010-04-14 | 351,300 | 5.49 | 5.55 | 5.47 | 5.54 | 00:00:00 | | 2010-04-15 | 250,800 | 5.50 | 5.53 | 5.45 | 5.46 | 00:00:00 | | 2010-04-16 | 291,000 | 5.41 | 5.44 | 5.33 | 5.33 | 00:00:00 | | 2010-04-19 | 277,400 | 5.33 | 5.33 | 5.22 | 5.27 | 00:00:00 | | 2010-04-20 | 471,700 | 5.26 | 5.45 | 5.26 | 5.44 | 00:00:00 | | 2010-04-21 | 452,700 | 5.40 | 5.47 | 5.39 | 5.45 | 00:00:00 | | 2010-04-22 | 510,900 | 5.40 | 5.47 | 5.35 | 5.45 | 00:00:00 | | 2010-04-23 | 310,000 | 5.39 | 5.55 | 5.39 | 5.55 | 00:00:00 | | 2010-04-26 | 212,600 | 5.49 | 5.64 | 5.35 | 5.38 | 00:00:00 | | 2010-04-27 | 2,971,800 | 5.35 | 5.49 | 5.15 | 5.30 | 00:00:00 | | 2010-04-28 | 1,075,900 | 5.15 | 5.38 | 4.95 | 5.18 | 00:00:00 | | 2010-04-29 | 593,200 | 5.10 | 5.28 | 5.10 | 5.22 | 00:00:00 | | 2010-04-30 | 642,300 | 5.21 | 5.42 | 5.21 | 5.42 | 00:00:00 | | 2010-05-03 | 268,900 | 5.34 | 5.44 | 5.34 | 5.39 | 00:00:00 | | 2010-05-04 | 594,800 | 5.37 | 5.48 | 5.16 | 5.48 | 00:00:00 | | 2010-05-05 | 667,300 | 5.26 | 5.39 | 5.16 | 5.26 | 00:00:00 | | 2010-05-06 | 696,900 | 5.19 | 5.34 | 5.01 | 5.01 | 00:00:00 | | 2010-05-07 | 639,400 | 4.98 | 5.04 | 4.66 | 4.72 | 00:00:00 | | 2010-05-10 | 697,300 | 4.92 | 5.31 | 4.92 | 5.26 | 00:00:00 | | 2010-05-11 | 539,800 | 5.11 | 5.25 | 4.94 | 5.05 | 00:00:00 | | 2010-05-12 | 569,500 | 5.00 | 5.10 | 4.99 | 5.03 | 00:00:00 | | 2010-05-13 | 301,200 | 5.06 | 5.06 | 4.92 | 4.94 | 00:00:00 | | 2010-05-14 | 460,100 | 4.91 | 4.94 | 4.78 | 4.81 | 00:00:00 | | 2010-05-17 | 611,900 | 4.80 | 4.97 | 4.70 | 4.83 | 00:00:00 | | 2010-05-18 | 399,300 | 4.85 | 4.91 | 4.76 | 4.76 | 00:00:00 | | 2010-05-19 | 620,400 | 4.75 | 4.75 | 4.55 | 4.56 | 00:00:00 | | 2010-05-20 | 766,900 | 4.56 | 4.65 | 4.37 | 4.39 | 00:00:00 | | 2010-05-21 | 922,700 | 4.42 | 4.46 | 4.20 | 4.39 | 00:00:00 | | 2010-05-24 | 668,100 | 4.42 | 4.53 | 4.34 | 4.41 | 00:00:00 | | 2010-05-25 | 951,300 | 4.09 | 4.10 | 3.91 | 4.01 | 00:00:00 | | 2010-05-26 | 2,556,600 | 4.05 | 4.25 | 4.01 | 4.15 | 00:00:00 | | 2010-05-27 | 593,800 | 4.16 | 4.29 | 4.14 | 4.24 | 00:00:00 | | 2010-05-28 | 411,500 | 4.29 | 4.35 | 4.18 | 4.27 | 00:00:00 | | 2010-05-31 | 183,600 | 4.22 | 4.33 | 4.22 | 4.30 | 00:00:00 | | 2010-06-01 | 528,500 | 4.21 | 4.41 | 4.19 | 4.38 | 00:00:00 | | 2010-06-02 | 485,000 | 4.28 | 4.42 | 4.25 | 4.25 | 00:00:00 | | 2010-06-03 | 281,400 | 4.28 | 4.35 | 4.25 | 4.32 | 00:00:00 | | 2010-06-04 | 426,000 | 4.30 | 4.34 | 4.15 | 4.15 | 00:00:00 | | 2010-06-07 | 496,300 | 4.07 | 4.16 | 3.99 | 4.01 | 00:00:00 | | 2010-06-08 | 553,900 | 4.04 | 4.13 | 3.98 | 4.02 | 00:00:00 | | 2010-06-09 | 510,400 | 4.10 | 4.11 | 3.99 | 4.05 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
