|
 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 | | 2014-03-10 | 1,700 | 2.63 | 2.68 | 2.63 | 2.68 | 00:00:00 | | 2014-03-13 | 7,000 | 2.64 | 2.67 | 2.64 | 2.67 | 00:00:00 | | 2014-03-14 | 2,000 | 2.63 | 2.67 | 2.63 | 2.67 | 00:00:00 | | 2014-03-17 | 19,700 | 2.67 | 2.68 | 2.63 | 2.68 | 00:00:00 | | 2014-03-20 | 31,800 | 2.85 | 2.90 | 2.82 | 2.86 | 00:00:00 | | 2014-03-21 | 23,500 | 2.89 | 2.93 | 2.85 | 2.89 | 00:00:00 | | 2014-03-24 | 33,200 | 2.87 | 2.88 | 2.83 | 2.86 | 00:00:00 | | 2014-03-25 | 22,700 | 2.88 | 2.91 | 2.83 | 2.90 | 00:00:00 | | 2014-03-26 | 157,400 | 2.93 | 3.02 | 2.92 | 3.01 | 00:00:00 | | 2014-03-27 | 6,200 | 3.01 | 3.01 | 2.96 | 3.01 | 00:00:00 | | 2014-03-28 | 24,900 | 3.05 | 3.05 | 2.93 | 3.03 | 00:00:00 | | 2014-04-01 | 64,000 | 3.12 | 3.14 | 3.10 | 3.12 | 00:00:00 | | 2014-04-02 | 143,000 | 3.15 | 3.20 | 3.13 | 3.17 | 00:00:00 | | 2014-04-03 | 33,800 | 3.17 | 3.20 | 3.15 | 3.20 | 00:00:00 | | 2014-04-04 | 61,500 | 3.20 | 3.22 | 3.15 | 3.21 | 00:00:00 | | 2014-04-07 | 68,300 | 3.23 | 3.27 | 3.21 | 3.26 | 00:00:00 | | 2014-04-08 | 19,100 | 3.26 | 3.27 | 3.17 | 3.26 | 00:00:00 | | 2014-04-09 | 85,800 | 3.32 | 3.40 | 3.32 | 3.35 | 00:00:00 | | 2014-04-10 | 35,600 | 3.39 | 3.39 | 3.30 | 3.36 | 00:00:00 | | 2014-04-14 | 26,100 | 3.30 | 3.37 | 3.30 | 3.36 | 00:00:00 | | 2014-04-15 | 48,000 | 3.32 | 3.36 | 3.22 | 3.30 | 00:00:00 | | 2014-04-16 | 13,200 | 3.30 | 3.34 | 3.22 | 3.34 | 00:00:00 | | 2014-04-17 | 27,900 | 3.34 | 3.35 | 3.23 | 3.25 | 00:00:00 | | 2014-04-18 | 0 | 3.25 | 3.25 | 3.25 | 3.25 | 00:00:00 | | 2014-04-22 | 18,400 | 3.35 | 3.35 | 3.14 | 3.18 | 00:00:00 | | 2014-04-23 | 23,800 | 3.24 | 3.24 | 3.14 | 3.18 | 00:00:00 | | 2014-04-28 | 16,600 | 3.05 | 3.23 | 3.01 | 3.23 | 00:00:00 | | 2014-04-29 | 85,700 | 3.23 | 3.23 | 3.12 | 3.18 | 00:00:00 | | 2014-04-30 | 6,100 | 3.12 | 3.17 | 3.12 | 3.17 | 00:00:00 | | 2014-05-01 | 0 | 3.17 | 3.17 | 3.17 | 3.17 | 00:00:00 | | 2014-05-02 | 0 | 3.17 | 3.17 | 3.17 | 3.17 | 00:00:00 | | 2014-05-06 | 15,000 | 3.17 | 3.17 | 3.08 | 3.12 | 00:00:00 | | 2014-05-07 | 49,100 | 3.10 | 3.18 | 3.08 | 3.15 | 00:00:00 | | 2014-05-08 | 23,500 | 3.10 | 3.20 | 3.05 | 3.20 | 00:00:00 | | 2014-05-09 | 9,600 | 3.10 | 3.21 | 3.10 | 3.10 | 00:00:00 | | 2014-05-15 | 8,100 | 3.07 | 3.11 | 3.04 | 3.11 | 00:00:00 | | 2014-05-16 | 23,000 | 3.03 | 3.11 | 3.02 | 3.11 | 00:00:00 | | 2014-05-19 | 13,300 | 3.13 | 3.19 | 3.05 | 3.19 | 00:00:00 | | 2014-05-20 | 18,400 | 3.15 | 3.15 | 3.08 | 3.08 | 00:00:00 | | 2014-05-21 | 8,800 | 3.18 | 3.18 | 3.07 | 3.09 | 00:00:00 | | 2014-05-22 | 12,800 | 3.08 | 3.10 | 3.05 | 3.09 | 00:00:00 | | 2014-05-23 | 12,900 | 3.10 | 3.10 | 3.03 | 3.09 | 00:00:00 | | 2014-05-27 | 25,400 | 3.00 | 3.10 | 3.00 | 3.10 | 00:00:00 | | 2014-05-28 | 12,400 | 3.02 | 3.10 | 3.02 | 3.10 | 00:00:00 | | 2014-05-29 | 14,600 | 3.03 | 3.09 | 3.01 | 3.09 | 00:00:00 | | 2014-05-30 | 9,200 | 3.03 | 3.03 | 2.97 | 3.03 | 00:00:00 | | 2014-06-02 | 10,700 | 2.97 | 3.02 | 2.97 | 3.02 | 00:00:00 | | 2014-06-05 | 10,100 | 2.98 | 3.00 | 2.96 | 3.00 | 00:00:00 | | 2014-06-06 | 11,300 | 3.04 | 3.04 | 2.95 | 3.03 | 00:00:00 | | 2014-06-10 | 10,000 | 2.98 | 3.05 | 2.98 | 3.05 | 00:00:00 | | 2014-06-11 | 25,700 | 2.98 | 3.02 | 2.96 | 3.00 | 00:00:00 | | 2014-06-16 | 8,800 | 2.98 | 3.02 | 2.98 | 3.02 | 00:00:00 | | 2014-06-17 | 16,200 | 3.05 | 3.05 | 2.99 | 3.05 | 00:00:00 | | 2014-06-18 | 15,300 | 2.99 | 3.03 | 2.99 | 3.03 | 00:00:00 | | 2014-06-19 | 8,000 | 2.98 | 3.04 | 2.98 | 2.99 | 00:00:00 | | 2014-06-20 | 21,000 | 2.98 | 3.03 | 2.95 | 3.03 | 00:00:00 | | 2014-06-23 | 17,700 | 2.99 | 2.99 | 2.95 | 2.99 | 00:00:00 | | 2014-06-24 | 3,100 | 2.93 | 2.97 | 2.93 | 2.97 | 00:00:00 | | 2014-06-25 | 15,200 | 2.91 | 3.00 | 2.91 | 2.96 | 00:00:00 | | 2014-06-26 | 49,700 | 2.91 | 2.94 | 2.86 | 2.89 | 00:00:00 | | 2014-06-27 | 25,400 | 2.81 | 2.95 | 2.81 | 2.95 | 00:00:00 | | 2014-06-30 | 40,600 | 2.90 | 2.94 | 2.87 | 2.94 | 00:00:00 | | 2014-07-01 | 26,900 | 2.87 | 2.94 | 2.84 | 2.90 | 00:00:00 | | 2014-07-02 | 65,100 | 2.90 | 2.96 | 2.90 | 2.93 | 00:00:00 | | 2014-07-03 | 53,500 | 2.93 | 2.96 | 2.90 | 2.96 | 00:00:00 | | 2014-07-04 | 29,200 | 2.95 | 2.95 | 2.84 | 2.86 | 00:00:00 | | 2014-07-07 | 29,000 | 2.89 | 2.89 | 2.75 | 2.78 | 00:00:00 | | 2014-07-08 | 65,200 | 2.75 | 2.82 | 2.70 | 2.71 | 00:00:00 | | 2014-07-09 | 37,000 | 2.73 | 2.73 | 2.60 | 2.65 | 00:00:00 | | 2014-07-10 | 20,100 | 2.60 | 2.64 | 2.57 | 2.64 | 00:00:00 | | 2014-07-11 | 31,700 | 2.56 | 2.69 | 2.56 | 2.69 | 00:00:00 | | 2014-07-14 | 15,700 | 2.74 | 2.74 | 2.63 | 2.73 | 00:00:00 | | 2014-07-17 | 11,200 | 2.70 | 2.70 | 2.60 | 2.69 | 00:00:00 | | 2014-07-18 | 35,500 | 2.63 | 2.66 | 2.45 | 2.62 | 00:00:00 | | 2014-07-21 | 10,100 | 2.57 | 2.60 | 2.54 | 2.60 | 00:00:00 | | 2014-07-24 | 19,500 | 2.56 | 2.57 | 2.53 | 2.54 | 00:00:00 | | 2014-07-25 | 2,600 | 2.55 | 2.56 | 2.53 | 2.55 | 00:00:00 | | 2014-07-29 | 8,000 | 2.56 | 2.56 | 2.53 | 2.53 | 00:00:00 | | 2014-07-30 | 4,300 | 2.52 | 2.58 | 2.52 | 2.56 | 00:00:00 | | 2014-08-04 | 53,000 | 2.53 | 2.53 | 2.39 | 2.48 | 00:00:00 | | 2014-08-05 | 10,800 | 2.40 | 2.43 | 2.40 | 2.40 | 00:00:00 | | 2014-08-06 | 95,100 | 2.33 | 2.38 | 2.10 | 2.20 | 00:00:00 | | 2014-08-07 | 49,700 | 2.15 | 2.16 | 2.07 | 2.07 | 00:00:00 | | 2014-08-08 | 29,900 | 2.09 | 2.11 | 2.05 | 2.05 | 00:00:00 | | 2014-08-18 | 15,600 | 2.30 | 2.30 | 2.21 | 2.26 | 00:00:00 | | 2014-08-19 | 8,800 | 2.29 | 2.29 | 2.20 | 2.23 | 00:00:00 | | 2014-08-20 | 1,000 | 2.20 | 2.25 | 2.20 | 2.25 | 00:00:00 | | 2014-08-21 | 9,200 | 2.25 | 2.25 | 2.15 | 2.24 | 00:00:00 | | 2014-08-22 | 20,500 | 2.24 | 2.24 | 2.07 | 2.21 | 00:00:00 | | 2014-09-01 | 5,000 | 2.21 | 2.23 | 2.21 | 2.21 | 00:00:00 | | 2014-09-09 | 6,100 | 2.11 | 2.19 | 2.11 | 2.17 | 00:00:00 | | 2014-09-10 | 19,600 | 2.15 | 2.15 | 2.05 | 2.05 | 00:00:00 | | 2014-09-15 | 10,800 | 2.03 | 2.04 | 1.98 | 2.03 | 00:00:00 | | 2014-09-22 | 12,100 | 1.97 | 2.00 | 1.95 | 2.00 | 00:00:00 | | 2014-09-23 | 6,500 | 1.96 | 2.00 | 1.95 | 2.00 | 00:00:00 | | 2014-09-24 | 15,600 | 1.97 | 2.00 | 1.95 | 1.99 | 00:00:00 | | 2014-09-25 | 14,600 | 1.95 | 1.96 | 1.89 | 1.95 | 00:00:00 | | 2014-09-26 | 9,600 | 1.93 | 1.93 | 1.88 | 1.93 | 00:00:00 | | 2014-09-29 | 25,400 | 1.89 | 1.91 | 1.88 | 1.90 | 00:00:00 | | 2014-10-06 | 3,400 | 1.87 | 1.89 | 1.83 | 1.86 | 00:00:00 | | 2014-10-09 | 9,800 | 1.71 | 1.71 | 1.68 | 1.71 | 00:00:00 | | 2014-10-10 | 13,300 | 1.67 | 1.72 | 1.61 | 1.70 | 00:00:00 | | 2014-10-13 | 3,200 | 1.72 | 1.72 | 1.64 | 1.72 | 00:00:00 | | 2014-10-16 | 16,700 | 1.61 | 1.61 | 1.52 | 1.55 | 00:00:00 | | 2014-10-17 | 2,900 | 1.56 | 1.61 | 1.51 | 1.61 | 00:00:00 | | 2014-10-21 | 5,600 | 1.56 | 1.64 | 1.56 | 1.64 | 00:00:00 | | 2014-10-22 | 4,000 | 1.62 | 1.62 | 1.59 | 1.60 | 00:00:00 | | 2014-10-27 | 1,700 | 1.59 | 1.60 | 1.57 | 1.60 | 00:00:00 | | 2014-10-28 | 10,600 | 1.57 | 1.60 | 1.53 | 1.60 | 00:00:00 | | 2014-10-29 | 10,400 | 1.60 | 1.60 | 1.55 | 1.60 | 00:00:00 | | 2014-10-30 | 4,400 | 1.57 | 1.59 | 1.57 | 1.57 | 00:00:00 | | 2014-10-31 | 13,100 | 1.55 | 1.63 | 1.55 | 1.63 | 00:00:00 | | 2014-11-03 | 21,500 | 1.61 | 1.61 | 1.52 | 1.54 | 00:00:00 | | 2014-11-06 | 26,700 | 1.49 | 1.50 | 1.40 | 1.50 | 00:00:00 | | 2014-11-07 | 15,600 | 1.43 | 1.48 | 1.40 | 1.48 | 00:00:00 | | 2014-11-10 | 33,100 | 1.41 | 1.45 | 1.39 | 1.39 | 00:00:00 | | 2014-11-11 | 4,200 | 1.31 | 1.40 | 1.31 | 1.35 | 00:00:00 | | 2014-11-12 | 89,500 | 1.33 | 1.34 | 1.25 | 1.30 | 00:00:00 | | 2014-11-13 | 58,800 | 1.24 | 1.35 | 1.20 | 1.27 | 00:00:00 | | 2014-11-14 | 52,300 | 1.28 | 1.33 | 1.24 | 1.30 | 00:00:00 | | 2014-11-17 | 32,700 | 1.30 | 1.30 | 1.24 | 1.30 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
