|
 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 | | 2011-10-28 | 234,100 | 5.30 | 5.32 | 5.26 | 5.31 | 00:00:00 | | 2011-10-31 | 606,500 | 5.26 | 5.39 | 5.26 | 5.39 | 00:00:00 | | 2011-11-01 | 352,700 | 5.31 | 5.31 | 5.20 | 5.20 | 00:00:00 | | 2011-11-02 | 192,200 | 5.24 | 5.25 | 5.19 | 5.23 | 00:00:00 | | 2011-11-03 | 380,900 | 5.20 | 5.33 | 5.18 | 5.30 | 00:00:00 | | 2011-11-04 | 892,600 | 5.33 | 5.33 | 5.25 | 5.25 | 00:00:00 | | 2011-11-07 | 320,600 | 5.20 | 5.31 | 5.20 | 5.26 | 00:00:00 | | 2011-11-08 | 214,900 | 5.26 | 5.28 | 5.24 | 5.26 | 00:00:00 | | 2011-11-09 | 369,500 | 5.26 | 5.26 | 5.18 | 5.22 | 00:00:00 | | 2011-11-10 | 365,300 | 5.16 | 5.26 | 5.15 | 5.22 | 00:00:00 | | 2011-11-11 | 290,800 | 5.21 | 5.26 | 5.19 | 5.25 | 00:00:00 | | 2011-11-14 | 76,200 | 5.24 | 5.25 | 5.15 | 5.20 | 00:00:00 | | 2011-11-15 | 144,600 | 5.19 | 5.20 | 5.06 | 5.12 | 00:00:00 | | 2011-11-16 | 142,300 | 5.12 | 5.15 | 5.02 | 5.07 | 00:00:00 | | 2011-11-17 | 196,700 | 5.07 | 5.07 | 4.99 | 5.02 | 00:00:00 | | 2011-11-18 | 258,500 | 5.01 | 5.04 | 4.87 | 4.87 | 00:00:00 | | 2011-11-21 | 235,200 | 4.87 | 4.91 | 4.77 | 4.77 | 00:00:00 | | 2011-11-22 | 168,800 | 4.80 | 4.84 | 4.72 | 4.72 | 00:00:00 | | 2011-11-23 | 201,500 | 4.73 | 4.82 | 4.70 | 4.70 | 00:00:00 | | 2011-11-24 | 187,300 | 4.76 | 4.77 | 4.70 | 4.70 | 00:00:00 | | 2011-11-25 | 119,600 | 4.70 | 4.73 | 4.62 | 4.65 | 00:00:00 | | 2011-11-28 | 130,500 | 4.70 | 4.82 | 4.67 | 4.79 | 00:00:00 | | 2011-11-29 | 156,200 | 4.78 | 4.94 | 4.75 | 4.84 | 00:00:00 | | 2011-11-30 | 613,000 | 4.88 | 5.20 | 4.78 | 5.20 | 00:00:00 | | 2011-12-01 | 294,900 | 5.03 | 5.09 | 4.97 | 5.06 | 00:00:00 | | 2011-12-02 | 205,800 | 5.10 | 5.14 | 5.09 | 5.11 | 00:00:00 | | 2011-12-05 | 236,300 | 5.15 | 5.22 | 5.10 | 5.13 | 00:00:00 | | 2011-12-06 | 213,100 | 5.11 | 5.18 | 5.10 | 5.14 | 00:00:00 | | 2011-12-07 | 204,900 | 5.20 | 5.20 | 5.10 | 5.10 | 00:00:00 | | 2011-12-08 | 221,300 | 5.16 | 5.20 | 5.10 | 5.10 | 00:00:00 | | 2011-12-09 | 245,200 | 5.05 | 5.22 | 5.05 | 5.16 | 00:00:00 | | 2011-12-12 | 213,200 | 5.15 | 5.16 | 5.10 | 5.11 | 00:00:00 | | 2011-12-13 | 269,900 | 5.13 | 5.16 | 5.10 | 5.10 | 00:00:00 | | 2011-12-14 | 252,500 | 5.08 | 5.14 | 5.04 | 5.04 | 00:00:00 | | 2011-12-15 | 199,200 | 5.04 | 5.09 | 5.00 | 5.04 | 00:00:00 | | 2011-12-16 | 171,000 | 5.04 | 5.04 | 5.00 | 5.04 | 00:00:00 | | 2011-12-19 | 130,400 | 5.00 | 5.07 | 5.00 | 5.03 | 00:00:00 | | 2011-12-20 | 163,300 | 5.01 | 5.12 | 5.01 | 5.12 | 00:00:00 | | 2011-12-21 | 521,100 | 5.15 | 5.15 | 5.00 | 5.03 | 00:00:00 | | 2011-12-22 | 156,500 | 5.07 | 5.07 | 5.02 | 5.06 | 00:00:00 | | 2011-12-23 | 54,800 | 5.04 | 5.13 | 5.04 | 5.13 | 00:00:00 | | 2011-12-27 | 64,700 | 5.09 | 5.14 | 5.07 | 5.07 | 00:00:00 | | 2011-12-28 | 242,400 | 5.06 | 5.23 | 5.06 | 5.22 | 00:00:00 | | 2011-12-29 | 175,400 | 5.22 | 5.22 | 5.18 | 5.18 | 00:00:00 | | 2011-12-30 | 334,500 | 5.20 | 5.32 | 5.18 | 5.32 | 00:00:00 | | 2012-01-02 | 93,300 | 5.25 | 5.32 | 5.25 | 5.30 | 00:00:00 | | 2012-01-03 | 538,000 | 5.30 | 5.30 | 5.19 | 5.24 | 00:00:00 | | 2012-01-04 | 111,500 | 5.19 | 5.28 | 5.14 | 5.20 | 00:00:00 | | 2012-01-05 | 118,300 | 5.15 | 5.21 | 5.15 | 5.17 | 00:00:00 | | 2012-01-06 | 211,300 | 5.17 | 5.21 | 5.12 | 5.14 | 00:00:00 | | 2012-01-09 | 108,100 | 5.16 | 5.16 | 5.05 | 5.11 | 00:00:00 | | 2012-01-10 | 165,500 | 5.14 | 5.18 | 5.05 | 5.06 | 00:00:00 | | 2012-01-11 | 221,800 | 5.07 | 5.12 | 5.03 | 5.08 | 00:00:00 | | 2012-01-12 | 179,400 | 5.09 | 5.11 | 5.04 | 5.11 | 00:00:00 | | 2012-01-13 | 134,500 | 5.14 | 5.16 | 5.03 | 5.03 | 00:00:00 | | 2012-01-16 | 34,700 | 5.02 | 5.07 | 5.01 | 5.06 | 00:00:00 | | 2012-01-17 | 289,100 | 5.09 | 5.09 | 5.00 | 5.08 | 00:00:00 | | 2012-01-18 | 92,000 | 5.07 | 5.10 | 5.03 | 5.06 | 00:00:00 | | 2012-01-19 | 141,300 | 5.03 | 5.08 | 5.01 | 5.04 | 00:00:00 | | 2012-01-20 | 146,300 | 5.04 | 5.04 | 5.00 | 5.03 | 00:00:00 | | 2012-01-23 | 147,600 | 5.03 | 5.06 | 5.00 | 5.01 | 00:00:00 | | 2012-01-24 | 509,300 | 5.01 | 5.20 | 5.00 | 5.20 | 00:00:00 | | 2012-01-25 | 183,900 | 5.20 | 5.21 | 5.05 | 5.06 | 00:00:00 | | 2012-01-26 | 134,100 | 5.07 | 5.09 | 5.03 | 5.08 | 00:00:00 | | 2012-01-27 | 100,100 | 5.05 | 5.10 | 5.02 | 5.02 | 00:00:00 | | 2012-01-30 | 189,800 | 5.01 | 5.04 | 4.99 | 5.01 | 00:00:00 | | 2012-01-31 | 378,900 | 5.01 | 5.15 | 4.95 | 5.15 | 00:00:00 | | 2012-02-01 | 247,300 | 5.08 | 5.09 | 4.99 | 4.99 | 00:00:00 | | 2012-02-02 | 297,400 | 5.01 | 5.08 | 4.96 | 5.08 | 00:00:00 | | 2012-02-03 | 427,300 | 5.02 | 5.15 | 5.02 | 5.15 | 00:00:00 | | 2012-02-06 | 204,300 | 5.09 | 5.14 | 5.06 | 5.08 | 00:00:00 | | 2012-02-07 | 121,800 | 5.01 | 5.09 | 5.01 | 5.05 | 00:00:00 | | 2012-02-08 | 224,400 | 5.05 | 5.11 | 5.05 | 5.10 | 00:00:00 | | 2012-02-09 | 374,100 | 5.10 | 5.14 | 5.07 | 5.10 | 00:00:00 | | 2012-02-10 | 65,100 | 5.09 | 5.13 | 5.08 | 5.08 | 00:00:00 | | 2012-02-13 | 181,300 | 5.08 | 5.12 | 5.08 | 5.10 | 00:00:00 | | 2012-02-14 | 194,900 | 5.08 | 5.12 | 5.07 | 5.10 | 00:00:00 | | 2012-02-15 | 106,100 | 5.09 | 5.14 | 5.07 | 5.07 | 00:00:00 | | 2012-02-16 | 279,600 | 5.08 | 5.11 | 5.05 | 5.10 | 00:00:00 | | 2012-02-17 | 183,900 | 5.11 | 5.14 | 5.07 | 5.08 | 00:00:00 | | 2012-02-20 | 47,600 | 5.12 | 5.14 | 5.10 | 5.10 | 00:00:00 | | 2012-02-21 | 277,700 | 5.13 | 5.13 | 5.07 | 5.11 | 00:00:00 | | 2012-02-22 | 46,100 | 5.11 | 5.12 | 5.07 | 5.10 | 00:00:00 | | 2012-02-23 | 160,400 | 5.05 | 5.09 | 5.01 | 5.01 | 00:00:00 | | 2012-02-24 | 40,500 | 5.06 | 5.07 | 5.02 | 5.04 | 00:00:00 | | 2012-02-27 | 106,800 | 5.02 | 5.09 | 5.01 | 5.03 | 00:00:00 | | 2012-02-28 | 170,300 | 5.01 | 5.05 | 5.01 | 5.02 | 00:00:00 | | 2012-02-29 | 405,700 | 5.01 | 5.09 | 4.94 | 5.09 | 00:00:00 | | 2012-03-01 | 175,200 | 4.94 | 5.07 | 4.94 | 4.97 | 00:00:00 | | 2012-03-02 | 158,900 | 5.01 | 5.02 | 4.96 | 4.98 | 00:00:00 | | 2012-03-05 | 162,000 | 4.97 | 4.98 | 4.92 | 4.92 | 00:00:00 | | 2012-03-06 | 256,100 | 4.92 | 4.93 | 4.80 | 4.80 | 00:00:00 | | 2012-03-07 | 296,700 | 4.79 | 4.88 | 4.75 | 4.81 | 00:00:00 | | 2012-03-08 | 137,900 | 4.85 | 4.87 | 4.84 | 4.87 | 00:00:00 | | 2012-03-09 | 284,900 | 4.85 | 4.90 | 4.81 | 4.81 | 00:00:00 | | 2012-03-12 | 84,700 | 4.82 | 4.85 | 4.82 | 4.85 | 00:00:00 | | 2012-03-13 | 160,100 | 4.85 | 4.89 | 4.84 | 4.85 | 00:00:00 | | 2012-03-14 | 129,400 | 4.89 | 4.89 | 4.83 | 4.84 | 00:00:00 | | 2012-03-15 | 102,900 | 4.84 | 4.88 | 4.84 | 4.87 | 00:00:00 | | 2012-03-16 | 216,100 | 4.85 | 4.90 | 4.82 | 4.82 | 00:00:00 | | 2012-03-19 | 248,200 | 4.83 | 4.95 | 4.80 | 4.94 | 00:00:00 | | 2012-03-20 | 241,500 | 4.90 | 4.96 | 4.89 | 4.94 | 00:00:00 | | 2012-03-21 | 199,800 | 4.96 | 5.00 | 4.92 | 4.97 | 00:00:00 | | 2012-03-23 | 199,800 | 4.92 | 4.92 | 4.87 | 4.89 | 00:00:00 | | 2012-03-26 | 191,700 | 4.90 | 5.00 | 4.85 | 4.95 | 00:00:00 | | 2012-03-27 | 246,900 | 4.98 | 5.01 | 4.93 | 4.95 | 00:00:00 | | 2012-03-28 | 325,100 | 4.95 | 5.02 | 4.95 | 4.99 | 00:00:00 | | 2012-03-29 | 300,100 | 4.96 | 4.99 | 4.91 | 4.93 | 00:00:00 | | 2012-03-30 | 723,300 | 4.94 | 5.00 | 4.88 | 5.00 | 00:00:00 | | 2012-04-02 | 4,863,600 | 5.50 | 5.50 | 5.42 | 5.47 | 00:00:00 | | 2012-04-03 | 3,542,600 | 5.47 | 5.49 | 5.45 | 5.46 | 00:00:00 | | 2012-04-04 | 2,299,200 | 5.45 | 5.47 | 5.45 | 5.45 | 00:00:00 | | 2012-04-05 | 410,900 | 5.45 | 5.47 | 5.45 | 5.46 | 00:00:00 | | 2012-04-10 | 2,064,000 | 5.49 | 5.65 | 5.48 | 5.65 | 00:00:00 | | 2012-04-11 | 619,500 | 5.63 | 5.64 | 5.53 | 5.53 | 00:00:00 | | 2012-04-12 | 487,400 | 5.51 | 5.59 | 5.44 | 5.51 | 00:00:00 | | 2012-04-13 | 181,800 | 5.49 | 5.54 | 5.48 | 5.51 | 00:00:00 | | 2012-04-16 | 314,100 | 5.50 | 5.55 | 5.50 | 5.51 | 00:00:00 | | 2012-04-17 | 395,200 | 5.50 | 5.55 | 5.50 | 5.50 | 00:00:00 | | 2012-04-18 | 276,800 | 5.50 | 5.52 | 5.49 | 5.50 | 00:00:00 | | 2012-04-19 | 206,900 | 5.50 | 5.53 | 5.49 | 5.50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
