|
 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 | | 2010-11-24 | 395,300 | 4.76 | 4.81 | 4.65 | 4.74 | 00:00:00 | | 2010-11-25 | 185,400 | 4.74 | 4.76 | 4.66 | 4.72 | 00:00:00 | | 2010-11-26 | 281,000 | 4.68 | 4.72 | 4.61 | 4.64 | 00:00:00 | | 2010-11-29 | 482,200 | 4.66 | 4.71 | 4.40 | 4.40 | 00:00:00 | | 2010-11-30 | 482,800 | 4.45 | 4.45 | 4.28 | 4.33 | 00:00:00 | | 2010-12-01 | 419,800 | 4.36 | 4.58 | 4.27 | 4.58 | 00:00:00 | | 2010-12-02 | 813,200 | 4.56 | 5.07 | 4.53 | 5.05 | 00:00:00 | | 2010-12-03 | 779,300 | 5.00 | 5.15 | 4.94 | 5.14 | 00:00:00 | | 2010-12-06 | 279,400 | 5.15 | 5.15 | 5.00 | 5.04 | 00:00:00 | | 2010-12-07 | 310,400 | 5.03 | 5.12 | 5.03 | 5.11 | 00:00:00 | | 2010-12-08 | 486,000 | 5.10 | 5.14 | 5.05 | 5.11 | 00:00:00 | | 2010-12-09 | 398,000 | 5.14 | 5.22 | 5.14 | 5.20 | 00:00:00 | | 2010-12-10 | 373,400 | 5.17 | 5.22 | 5.16 | 5.20 | 00:00:00 | | 2010-12-13 | 446,400 | 5.20 | 5.35 | 5.20 | 5.35 | 00:00:00 | | 2010-12-14 | 230,000 | 5.35 | 5.37 | 5.26 | 5.36 | 00:00:00 | | 2010-12-15 | 278,500 | 5.35 | 5.37 | 5.29 | 5.37 | 00:00:00 | | 2010-12-16 | 250,000 | 5.30 | 5.35 | 5.16 | 5.23 | 00:00:00 | | 2010-12-17 | 299,000 | 5.25 | 5.25 | 5.17 | 5.17 | 00:00:00 | | 2010-12-20 | 135,200 | 5.15 | 5.24 | 5.14 | 5.20 | 00:00:00 | | 2010-12-21 | 93,200 | 5.18 | 5.25 | 5.17 | 5.22 | 00:00:00 | | 2010-12-22 | 101,400 | 5.17 | 5.22 | 5.15 | 5.19 | 00:00:00 | | 2010-12-23 | 141,300 | 5.20 | 5.23 | 5.17 | 5.20 | 00:00:00 | | 2010-12-24 | 19,300 | 5.19 | 5.23 | 5.14 | 5.23 | 00:00:00 | | 2010-12-27 | 35,900 | 5.15 | 5.21 | 5.13 | 5.14 | 00:00:00 | | 2010-12-28 | 165,200 | 5.13 | 5.18 | 5.03 | 5.13 | 00:00:00 | | 2010-12-29 | 260,800 | 5.10 | 5.21 | 5.10 | 5.21 | 00:00:00 | | 2010-12-30 | 184,900 | 5.16 | 5.21 | 5.08 | 5.13 | 00:00:00 | | 2010-12-31 | 105,900 | 5.13 | 5.17 | 5.06 | 5.07 | 00:00:00 | | 2011-01-03 | 181,800 | 5.05 | 5.15 | 5.05 | 5.06 | 00:00:00 | | 2011-01-04 | 263,300 | 5.06 | 5.17 | 5.06 | 5.14 | 00:00:00 | | 2011-01-05 | 543,300 | 5.09 | 5.15 | 5.06 | 5.15 | 00:00:00 | | 2011-01-06 | 174,400 | 5.15 | 5.15 | 5.08 | 5.10 | 00:00:00 | | 2011-01-07 | 321,000 | 5.11 | 5.15 | 4.99 | 5.02 | 00:00:00 | | 2011-01-10 | 285,700 | 5.02 | 5.02 | 4.72 | 4.80 | 00:00:00 | | 2011-01-11 | 468,400 | 4.88 | 5.05 | 4.82 | 4.99 | 00:00:00 | | 2011-01-12 | 280,000 | 5.05 | 5.15 | 5.02 | 5.15 | 00:00:00 | | 2011-01-13 | 408,800 | 5.11 | 5.15 | 5.10 | 5.12 | 00:00:00 | | 2011-01-14 | 204,200 | 5.14 | 5.14 | 5.03 | 5.03 | 00:00:00 | | 2011-01-17 | 161,900 | 5.03 | 5.08 | 4.97 | 4.99 | 00:00:00 | | 2011-01-18 | 111,900 | 4.97 | 5.06 | 4.97 | 4.99 | 00:00:00 | | 2011-01-19 | 264,700 | 5.03 | 5.03 | 4.95 | 4.95 | 00:00:00 | | 2011-01-20 | 227,700 | 4.97 | 4.98 | 4.90 | 4.97 | 00:00:00 | | 2011-01-21 | 259,300 | 4.99 | 5.04 | 4.96 | 4.99 | 00:00:00 | | 2011-01-24 | 224,700 | 5.03 | 5.04 | 4.92 | 5.04 | 00:00:00 | | 2011-01-25 | 234,900 | 5.04 | 5.04 | 4.96 | 4.96 | 00:00:00 | | 2011-01-26 | 393,400 | 5.00 | 5.02 | 4.90 | 4.90 | 00:00:00 | | 2011-01-27 | 327,700 | 4.89 | 4.98 | 4.89 | 4.95 | 00:00:00 | | 2011-01-28 | 176,700 | 4.96 | 4.99 | 4.90 | 4.90 | 00:00:00 | | 2011-01-31 | 285,500 | 4.91 | 4.95 | 4.85 | 4.90 | 00:00:00 | | 2011-02-01 | 332,600 | 4.91 | 4.97 | 4.90 | 4.93 | 00:00:00 | | 2011-02-02 | 207,400 | 4.95 | 4.96 | 4.88 | 4.91 | 00:00:00 | | 2011-02-03 | 453,400 | 4.91 | 4.91 | 4.81 | 4.83 | 00:00:00 | | 2011-02-04 | 188,700 | 4.86 | 4.90 | 4.84 | 4.90 | 00:00:00 | | 2011-02-07 | 340,900 | 4.91 | 4.93 | 4.85 | 4.86 | 00:00:00 | | 2011-02-08 | 421,100 | 4.90 | 4.91 | 4.85 | 4.91 | 00:00:00 | | 2011-02-09 | 267,600 | 4.90 | 4.95 | 4.89 | 4.93 | 00:00:00 | | 2011-02-10 | 257,500 | 4.92 | 4.95 | 4.85 | 4.90 | 00:00:00 | | 2011-02-11 | 359,000 | 4.90 | 4.94 | 4.86 | 4.90 | 00:00:00 | | 2011-02-14 | 287,500 | 4.95 | 4.98 | 4.91 | 4.95 | 00:00:00 | | 2011-02-15 | 224,400 | 4.95 | 5.03 | 4.95 | 4.95 | 00:00:00 | | 2011-02-16 | 488,000 | 4.95 | 4.95 | 4.93 | 4.93 | 00:00:00 | | 2011-02-17 | 294,800 | 4.94 | 4.95 | 4.88 | 4.90 | 00:00:00 | | 2011-02-18 | 331,000 | 4.95 | 4.95 | 4.88 | 4.91 | 00:00:00 | | 2011-02-21 | 260,000 | 4.91 | 4.92 | 4.80 | 4.80 | 00:00:00 | | 2011-02-22 | 300,500 | 4.80 | 4.85 | 4.75 | 4.80 | 00:00:00 | | 2011-02-23 | 416,600 | 4.80 | 4.91 | 4.80 | 4.90 | 00:00:00 | | 2011-02-24 | 497,200 | 4.89 | 4.95 | 4.89 | 4.92 | 00:00:00 | | 2011-02-25 | 402,100 | 4.90 | 5.00 | 4.90 | 4.98 | 00:00:00 | | 2011-02-28 | 364,200 | 5.00 | 5.02 | 4.97 | 5.01 | 00:00:00 | | 2011-03-01 | 308,400 | 4.99 | 5.03 | 4.98 | 4.98 | 00:00:00 | | 2011-03-02 | 332,900 | 4.98 | 5.02 | 4.95 | 5.02 | 00:00:00 | | 2011-03-03 | 369,000 | 5.02 | 5.07 | 4.98 | 4.98 | 00:00:00 | | 2011-03-04 | 166,900 | 4.99 | 5.02 | 4.98 | 4.99 | 00:00:00 | | 2011-03-07 | 198,600 | 4.96 | 5.03 | 4.93 | 4.93 | 00:00:00 | | 2011-03-08 | 133,000 | 4.96 | 5.00 | 4.93 | 4.96 | 00:00:00 | | 2011-03-09 | 179,100 | 4.97 | 5.02 | 4.95 | 4.95 | 00:00:00 | | 2011-03-10 | 352,400 | 4.93 | 5.03 | 4.93 | 5.03 | 00:00:00 | | 2011-03-11 | 203,600 | 5.01 | 5.04 | 4.98 | 4.98 | 00:00:00 | | 2011-03-14 | 404,500 | 4.97 | 5.10 | 4.97 | 5.10 | 00:00:00 | | 2011-03-15 | 573,200 | 4.95 | 5.09 | 4.95 | 5.06 | 00:00:00 | | 2011-03-16 | 549,800 | 5.10 | 5.10 | 4.99 | 5.00 | 00:00:00 | | 2011-03-17 | 443,300 | 5.03 | 5.03 | 4.99 | 5.00 | 00:00:00 | | 2011-03-18 | 1,737,800 | 5.03 | 5.18 | 5.00 | 5.04 | 00:00:00 | | 2011-03-21 | 194,800 | 5.02 | 5.12 | 5.02 | 5.08 | 00:00:00 | | 2011-03-22 | 204,700 | 5.08 | 5.11 | 4.99 | 4.99 | 00:00:00 | | 2011-03-23 | 283,500 | 4.99 | 5.00 | 4.90 | 4.98 | 00:00:00 | | 2011-03-24 | 134,000 | 4.92 | 5.06 | 4.92 | 5.06 | 00:00:00 | | 2011-03-25 | 211,200 | 5.05 | 5.09 | 5.01 | 5.03 | 00:00:00 | | 2011-03-28 | 130,700 | 5.03 | 5.07 | 5.03 | 5.04 | 00:00:00 | | 2011-03-29 | 301,300 | 5.02 | 5.07 | 4.99 | 5.05 | 00:00:00 | | 2011-03-30 | 205,000 | 5.04 | 5.06 | 5.00 | 5.06 | 00:00:00 | | 2011-03-31 | 350,900 | 5.04 | 5.11 | 5.01 | 5.11 | 00:00:00 | | 2011-04-01 | 264,800 | 5.09 | 5.14 | 5.06 | 5.06 | 00:00:00 | | 2011-04-04 | 141,900 | 5.09 | 5.11 | 5.04 | 5.05 | 00:00:00 | | 2011-04-05 | 212,400 | 5.05 | 5.08 | 5.01 | 5.04 | 00:00:00 | | 2011-04-06 | 427,600 | 5.03 | 5.05 | 4.99 | 5.05 | 00:00:00 | | 2011-04-07 | 247,500 | 5.05 | 5.08 | 5.02 | 5.04 | 00:00:00 | | 2011-04-08 | 270,400 | 5.06 | 5.09 | 5.03 | 5.05 | 00:00:00 | | 2011-04-11 | 167,900 | 5.03 | 5.07 | 5.03 | 5.05 | 00:00:00 | | 2011-04-12 | 112,600 | 5.03 | 5.06 | 4.98 | 4.98 | 00:00:00 | | 2011-04-13 | 285,400 | 4.98 | 5.01 | 4.95 | 5.01 | 00:00:00 | | 2011-04-14 | 216,500 | 5.00 | 5.02 | 4.91 | 4.91 | 00:00:00 | | 2011-04-15 | 1,009,800 | 4.93 | 4.96 | 4.75 | 4.76 | 00:00:00 | | 2011-04-18 | 293,000 | 4.76 | 4.77 | 4.75 | 4.76 | 00:00:00 | | 2011-04-19 | 173,500 | 4.79 | 4.79 | 4.74 | 4.77 | 00:00:00 | | 2011-04-20 | 686,400 | 4.76 | 4.80 | 4.64 | 4.64 | 00:00:00 | | 2011-04-21 | 363,200 | 4.72 | 4.74 | 4.67 | 4.71 | 00:00:00 | | 2011-04-26 | 373,900 | 4.71 | 4.71 | 4.61 | 4.65 | 00:00:00 | | 2011-04-27 | 457,000 | 4.68 | 4.68 | 4.60 | 4.61 | 00:00:00 | | 2011-04-28 | 2,393,000 | 4.64 | 4.65 | 4.54 | 4.59 | 00:00:00 | | 2011-04-29 | 386,300 | 4.61 | 4.70 | 4.57 | 4.66 | 00:00:00 | | 2011-05-02 | 910,000 | 4.68 | 4.83 | 4.68 | 4.78 | 00:00:00 | | 2011-05-03 | 326,800 | 4.61 | 4.66 | 4.57 | 4.63 | 00:00:00 | | 2011-05-04 | 455,000 | 4.64 | 4.73 | 4.64 | 4.69 | 00:00:00 | | 2011-05-05 | 404,000 | 4.72 | 4.74 | 4.65 | 4.68 | 00:00:00 | | 2011-05-06 | 1,031,400 | 4.69 | 4.84 | 4.69 | 4.82 | 00:00:00 | | 2011-05-09 | 806,100 | 4.77 | 4.94 | 4.77 | 4.92 | 00:00:00 | | 2011-05-10 | 461,400 | 4.92 | 4.94 | 4.89 | 4.90 | 00:00:00 | | 2011-05-11 | 440,000 | 4.93 | 4.93 | 4.81 | 4.84 | 00:00:00 | | 2011-05-12 | 301,100 | 4.83 | 4.91 | 4.81 | 4.91 | 00:00:00 | | 2011-05-13 | 350,000 | 4.89 | 4.95 | 4.87 | 4.88 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
