|
 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 | | 2000-12-19 | 4,833 | 5.28 | 5.29 | 5.27 | 5.28 | 00:00:00 | | 2000-12-20 | 46,907 | 5.30 | 5.32 | 5.27 | 5.28 | 00:00:00 | | 2000-12-21 | 13,877 | 5.30 | 5.32 | 5.30 | 5.32 | 00:00:00 | | 2000-12-22 | 466,822 | 5.30 | 5.32 | 5.28 | 5.30 | 00:00:00 | | 2000-12-27 | 9,662 | 5.24 | 5.31 | 5.24 | 5.30 | 00:00:00 | | 2000-12-28 | 18,924 | 5.30 | 5.31 | 5.30 | 5.31 | 00:00:00 | | 2000-12-29 | 6,156 | 5.31 | 5.32 | 5.31 | 5.32 | 00:00:00 | | 2001-01-02 | 969 | 5.25 | 5.33 | 5.25 | 5.28 | 00:00:00 | | 2001-01-03 | 17,075 | 5.28 | 5.28 | 5.20 | 5.24 | 00:00:00 | | 2001-01-04 | 1,611 | 5.20 | 5.26 | 5.12 | 5.26 | 00:00:00 | | 2001-01-05 | 2,510 | 5.14 | 5.24 | 5.10 | 5.20 | 00:00:00 | | 2001-01-08 | 939 | 5.23 | 5.23 | 5.11 | 5.11 | 00:00:00 | | 2001-01-09 | 2,847 | 5.11 | 5.24 | 5.11 | 5.24 | 00:00:00 | | 2001-01-10 | 4,375 | 5.16 | 5.33 | 5.16 | 5.27 | 00:00:00 | | 2001-01-11 | 13,480 | 5.27 | 5.36 | 5.27 | 5.31 | 00:00:00 | | 2001-01-12 | 2,727 | 5.30 | 5.38 | 5.29 | 5.38 | 00:00:00 | | 2001-01-15 | 2,269 | 5.33 | 5.36 | 5.32 | 5.36 | 00:00:00 | | 2001-01-16 | 1,237 | 5.30 | 5.36 | 5.30 | 5.35 | 00:00:00 | | 2001-01-17 | 1,597 | 5.32 | 5.36 | 5.32 | 5.35 | 00:00:00 | | 2001-01-18 | 2,470 | 5.35 | 5.35 | 5.35 | 5.35 | 00:00:00 | | 2001-01-19 | 1,485 | 5.35 | 5.36 | 5.30 | 5.30 | 00:00:00 | | 2001-01-22 | 1,638 | 5.27 | 5.36 | 5.25 | 5.36 | 00:00:00 | | 2001-01-23 | 1,380 | 5.35 | 5.39 | 5.35 | 5.39 | 00:00:00 | | 2001-01-24 | 4,884 | 5.35 | 5.50 | 5.35 | 5.50 | 00:00:00 | | 2001-01-25 | 9,184 | 5.47 | 5.64 | 5.47 | 5.56 | 00:00:00 | | 2001-01-26 | 15,730 | 5.56 | 5.62 | 5.55 | 5.61 | 00:00:00 | | 2001-01-29 | 17,573 | 5.60 | 5.61 | 5.43 | 5.61 | 00:00:00 | | 2001-01-30 | 3,637 | 5.58 | 5.64 | 5.45 | 5.64 | 00:00:00 | | 2001-01-31 | 6,567 | 5.60 | 5.80 | 5.60 | 5.80 | 00:00:00 | | 2001-02-01 | 3,130 | 5.80 | 5.84 | 5.74 | 5.81 | 00:00:00 | | 2001-02-02 | 6,701 | 5.84 | 5.86 | 5.81 | 5.86 | 00:00:00 | | 2001-02-05 | 3,330 | 5.80 | 5.86 | 5.80 | 5.83 | 00:00:00 | | 2001-02-06 | 24,725 | 5.86 | 5.89 | 5.80 | 5.87 | 00:00:00 | | 2001-02-07 | 9,732 | 5.86 | 5.88 | 5.86 | 5.87 | 00:00:00 | | 2001-02-08 | 5,200 | 5.86 | 5.87 | 5.70 | 5.70 | 00:00:00 | | 2001-02-09 | 2,800 | 5.62 | 5.70 | 5.51 | 5.59 | 00:00:00 | | 2001-02-12 | 3,269 | 5.41 | 5.48 | 5.41 | 5.44 | 00:00:00 | | 2001-02-13 | 5,117 | 5.40 | 5.48 | 5.30 | 5.48 | 00:00:00 | | 2001-02-14 | 1,929 | 5.36 | 5.46 | 5.34 | 5.46 | 00:00:00 | | 2001-02-15 | 3,410 | 5.40 | 5.60 | 5.37 | 5.60 | 00:00:00 | | 2001-02-16 | 19,148 | 5.50 | 5.61 | 5.41 | 5.57 | 00:00:00 | | 2001-02-19 | 3,719 | 5.51 | 5.70 | 5.51 | 5.70 | 00:00:00 | | 2001-02-20 | 29,968 | 5.70 | 5.75 | 5.68 | 5.71 | 00:00:00 | | 2001-02-21 | 3,826 | 5.67 | 5.71 | 5.47 | 5.71 | 00:00:00 | | 2001-02-22 | 6,309 | 5.68 | 5.80 | 5.61 | 5.80 | 00:00:00 | | 2001-02-23 | 7,798 | 5.73 | 5.82 | 5.73 | 5.80 | 00:00:00 | | 2001-02-26 | 5,134 | 5.75 | 5.87 | 5.72 | 5.87 | 00:00:00 | | 2001-02-28 | 5,516 | 5.83 | 5.89 | 5.78 | 5.87 | 00:00:00 | | 2001-03-01 | 5,399 | 5.83 | 5.90 | 5.77 | 5.88 | 00:00:00 | | 2001-03-02 | 4,641 | 5.89 | 5.91 | 5.86 | 5.90 | 00:00:00 | | 2001-03-05 | 8,975 | 5.88 | 6.40 | 5.88 | 6.40 | 00:00:00 | | 2001-03-06 | 12,102 | 6.00 | 6.04 | 5.98 | 6.00 | 00:00:00 | | 2001-03-07 | 3,225 | 5.98 | 5.99 | 5.82 | 5.97 | 00:00:00 | | 2001-03-08 | 5,154 | 5.96 | 6.05 | 5.92 | 6.00 | 00:00:00 | | 2001-03-09 | 3,413 | 6.00 | 6.02 | 5.95 | 6.00 | 00:00:00 | | 2001-03-12 | 3,385 | 6.00 | 6.00 | 5.98 | 6.00 | 00:00:00 | | 2001-03-13 | 4,496 | 6.00 | 6.00 | 5.98 | 6.00 | 00:00:00 | | 2001-03-14 | 4,066 | 6.00 | 6.00 | 6.00 | 6.00 | 00:00:00 | | 2001-03-15 | 2,877 | 6.00 | 6.02 | 6.00 | 6.02 | 00:00:00 | | 2001-03-16 | 5,941 | 6.00 | 6.05 | 5.84 | 6.00 | 00:00:00 | | 2001-03-19 | 2,728 | 6.00 | 6.06 | 5.96 | 6.00 | 00:00:00 | | 2001-03-20 | 1,090 | 6.00 | 6.06 | 5.98 | 6.00 | 00:00:00 | | 2001-03-21 | 54,139 | 6.00 | 6.04 | 5.95 | 6.04 | 00:00:00 | | 2001-03-22 | 6,166 | 6.00 | 6.04 | 5.84 | 5.99 | 00:00:00 | | 2001-03-23 | 969 | 5.97 | 5.99 | 5.94 | 5.94 | 00:00:00 | | 2001-03-26 | 784 | 5.92 | 5.98 | 5.86 | 5.86 | 00:00:00 | | 2001-03-27 | 7,979 | 5.84 | 6.20 | 5.84 | 6.20 | 00:00:00 | | 2001-03-28 | 17,278 | 6.02 | 6.50 | 6.00 | 6.50 | 00:00:00 | | 2001-03-29 | 12,319 | 6.40 | 6.96 | 6.30 | 6.96 | 00:00:00 | | 2001-03-30 | 16,758 | 6.63 | 7.05 | 6.53 | 7.00 | 00:00:00 | | 2001-04-02 | 13,880 | 6.82 | 7.17 | 6.72 | 7.17 | 00:00:00 | | 2001-04-03 | 11,829 | 7.10 | 7.33 | 7.04 | 7.10 | 00:00:00 | | 2001-04-04 | 4,648 | 7.01 | 7.12 | 7.00 | 7.00 | 00:00:00 | | 2001-04-05 | 14,792 | 7.00 | 7.01 | 6.81 | 6.95 | 00:00:00 | | 2001-04-06 | 5,666 | 6.84 | 6.95 | 6.81 | 6.92 | 00:00:00 | | 2001-04-09 | 37,120 | 6.80 | 6.92 | 6.80 | 6.88 | 00:00:00 | | 2001-04-10 | 3,899 | 6.81 | 6.82 | 6.45 | 6.50 | 00:00:00 | | 2001-04-11 | 67,635 | 6.48 | 6.48 | 5.60 | 5.68 | 00:00:00 | | 2001-04-12 | 7,468 | 5.68 | 5.80 | 5.42 | 5.50 | 00:00:00 | | 2001-04-17 | 7,143 | 5.40 | 5.42 | 5.24 | 5.30 | 00:00:00 | | 2001-04-18 | 3,382 | 5.23 | 5.23 | 5.00 | 5.08 | 00:00:00 | | 2001-04-19 | 4,473 | 5.09 | 5.42 | 5.02 | 5.36 | 00:00:00 | | 2001-04-20 | 5,270 | 5.49 | 5.55 | 5.27 | 5.30 | 00:00:00 | | 2001-04-23 | 3,777 | 5.24 | 5.40 | 5.24 | 5.40 | 00:00:00 | | 2001-04-24 | 3,758 | 5.40 | 5.54 | 5.31 | 5.54 | 00:00:00 | | 2001-04-26 | 3,695 | 5.58 | 5.78 | 5.58 | 5.70 | 00:00:00 | | 2001-04-27 | 2,395 | 5.56 | 5.60 | 5.32 | 5.42 | 00:00:00 | | 2001-04-30 | 4,029 | 5.36 | 5.43 | 5.29 | 5.37 | 00:00:00 | | 2001-05-02 | 5,487 | 5.48 | 5.48 | 5.31 | 5.34 | 00:00:00 | | 2001-05-03 | 12,685 | 5.30 | 5.36 | 5.30 | 5.33 | 00:00:00 | | 2001-05-04 | 11,057 | 5.33 | 5.36 | 5.29 | 5.35 | 00:00:00 | | 2001-05-07 | 7,003 | 5.35 | 5.44 | 5.35 | 5.41 | 00:00:00 | | 2001-05-08 | 5,935 | 5.41 | 5.45 | 5.39 | 5.40 | 00:00:00 | | 2001-05-09 | 35,423 | 5.39 | 5.41 | 5.32 | 5.35 | 00:00:00 | | 2001-05-10 | 4,175 | 5.34 | 5.36 | 5.24 | 5.24 | 00:00:00 | | 2001-05-11 | 4,066 | 5.24 | 5.25 | 5.08 | 5.13 | 00:00:00 | | 2001-05-14 | 1,426 | 5.06 | 5.17 | 5.05 | 5.17 | 00:00:00 | | 2001-05-15 | 5,422 | 5.12 | 5.22 | 5.12 | 5.19 | 00:00:00 | | 2001-05-16 | 52,708 | 5.14 | 5.19 | 5.05 | 5.18 | 00:00:00 | | 2001-05-17 | 2,853 | 5.18 | 5.18 | 5.02 | 5.02 | 00:00:00 | | 2001-05-18 | 11,564 | 5.00 | 5.00 | 4.87 | 4.90 | 00:00:00 | | 2001-05-21 | 22,131 | 4.81 | 4.90 | 4.72 | 4.80 | 00:00:00 | | 2001-05-22 | 18,695 | 4.68 | 4.76 | 4.60 | 4.72 | 00:00:00 | | 2001-05-23 | 14,520 | 4.67 | 4.90 | 4.63 | 4.83 | 00:00:00 | | 2001-05-24 | 1,682 | 4.80 | 5.00 | 4.80 | 4.85 | 00:00:00 | | 2001-05-25 | 10,245 | 4.84 | 5.21 | 4.83 | 5.20 | 00:00:00 | | 2001-05-28 | 5,284 | 5.20 | 5.40 | 5.18 | 5.40 | 00:00:00 | | 2001-05-29 | 3,927 | 5.37 | 5.40 | 5.10 | 5.10 | 00:00:00 | | 2001-05-30 | 1,501 | 5.04 | 5.17 | 4.92 | 5.09 | 00:00:00 | | 2001-05-31 | 3,804 | 5.04 | 5.08 | 4.90 | 4.90 | 00:00:00 | | 2001-06-01 | 2,401 | 4.92 | 5.10 | 4.92 | 5.09 | 00:00:00 | | 2001-06-04 | 7,965 | 5.10 | 5.24 | 5.00 | 5.05 | 00:00:00 | | 2001-06-05 | 8,637 | 5.02 | 5.06 | 4.77 | 5.04 | 00:00:00 | | 2001-06-06 | 4,080 | 5.00 | 5.03 | 4.93 | 5.03 | 00:00:00 | | 2001-06-07 | 8,403 | 4.97 | 4.98 | 4.88 | 4.97 | 00:00:00 | | 2001-06-08 | 12,835 | 4.89 | 4.89 | 4.80 | 4.85 | 00:00:00 | | 2001-06-11 | 10,380 | 4.71 | 4.83 | 4.71 | 4.73 | 00:00:00 | | 2001-06-12 | 4,216 | 4.76 | 4.78 | 4.65 | 4.74 | 00:00:00 | | 2001-06-13 | 1,019 | 4.68 | 4.94 | 4.68 | 4.87 | 00:00:00 | | 2001-06-15 | 7,684 | 4.89 | 4.89 | 4.75 | 4.78 | 00:00:00 | | 2001-06-18 | 8,666 | 4.76 | 4.76 | 4.59 | 4.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
