|
 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 | | 2014-11-17 | 32,700 | 1.30 | 1.30 | 1.24 | 1.30 | 00:00:00 | | 2014-11-20 | 8,500 | 1.30 | 1.32 | 1.27 | 1.30 | 00:00:00 | | 2014-11-21 | 11,200 | 1.30 | 1.32 | 1.30 | 1.30 | 00:00:00 | | 2014-11-24 | 45,100 | 1.35 | 1.35 | 1.30 | 1.33 | 00:00:00 | | 2014-11-27 | 14,500 | 1.35 | 1.35 | 1.31 | 1.35 | 00:00:00 | | 2014-11-28 | 20,200 | 1.30 | 1.33 | 1.30 | 1.33 | 00:00:00 | | 2014-12-01 | 87,000 | 1.34 | 1.34 | 1.30 | 1.30 | 00:00:00 | | 2014-12-04 | 10,700 | 1.31 | 1.32 | 1.31 | 1.31 | 00:00:00 | | 2014-12-05 | 12,700 | 1.31 | 1.33 | 1.30 | 1.33 | 00:00:00 | | 2014-12-08 | 5,100 | 1.32 | 1.32 | 1.31 | 1.32 | 00:00:00 | | 2014-12-11 | 16,900 | 1.27 | 1.29 | 1.25 | 1.26 | 00:00:00 | | 2014-12-12 | 7,700 | 1.25 | 1.29 | 1.19 | 1.25 | 00:00:00 | | 2014-12-15 | 57,700 | 1.17 | 1.22 | 1.12 | 1.18 | 00:00:00 | | 2014-12-16 | 79,600 | 1.10 | 1.15 | 1.00 | 1.14 | 00:00:00 | | 2014-12-17 | 4,300 | 1.06 | 1.10 | 1.06 | 1.10 | 00:00:00 | | 2014-12-18 | 64,800 | 1.07 | 1.10 | 1.05 | 1.10 | 00:00:00 | | 2014-12-19 | 5,700 | 1.07 | 1.14 | 1.07 | 1.14 | 00:00:00 | | 2014-12-22 | 66,200 | 1.15 | 1.18 | 1.04 | 1.14 | 00:00:00 | | 2014-12-29 | 93,900 | 1.05 | 1.11 | 1.01 | 1.07 | 00:00:00 | | 2015-01-06 | 11,700 | 1.10 | 1.10 | 1.05 | 1.10 | 00:00:00 | | 2015-01-07 | 3,500 | 1.05 | 1.10 | 1.05 | 1.07 | 00:00:00 | | 2015-01-08 | 132,500 | 1.05 | 1.05 | 1.02 | 1.02 | 00:00:00 | | 2015-01-09 | 17,800 | 1.03 | 1.03 | 1.02 | 1.02 | 00:00:00 | | 2015-01-13 | 85,800 | 1.00 | 1.00 | 0.95 | 1.00 | 00:00:00 | | 2015-01-14 | 13,500 | 0.99 | 1.02 | 0.95 | 1.02 | 00:00:00 | | 2015-01-15 | 4,900 | 0.98 | 1.01 | 0.98 | 0.99 | 00:00:00 | | 2015-01-16 | 25,700 | 0.99 | 1.02 | 0.98 | 0.98 | 00:00:00 | | 2015-01-19 | 16,300 | 1.00 | 1.00 | 0.98 | 0.98 | 00:00:00 | | 2015-01-26 | 12,400 | 0.98 | 1.02 | 0.98 | 1.02 | 00:00:00 | | 2015-01-27 | 14,200 | 1.00 | 1.02 | 1.00 | 1.01 | 00:00:00 | | 2015-01-28 | 6,800 | 1.00 | 1.01 | 0.99 | 1.01 | 00:00:00 | | 2015-01-29 | 6,800 | 0.99 | 1.01 | 0.98 | 0.99 | 00:00:00 | | 2015-01-30 | 3,900 | 0.99 | 1.01 | 0.99 | 1.01 | 00:00:00 | | 2015-02-02 | 8,200 | 0.99 | 1.01 | 0.98 | 0.98 | 00:00:00 | | 2015-02-03 | 8,400 | 0.99 | 1.02 | 0.98 | 1.02 | 00:00:00 | | 2015-02-04 | 113,700 | 1.02 | 1.02 | 0.98 | 0.98 | 00:00:00 | | 2015-02-05 | 8,300 | 0.98 | 1.00 | 0.98 | 1.00 | 00:00:00 | | 2015-02-06 | 64,800 | 0.97 | 0.97 | 0.95 | 0.95 | 00:00:00 | | 2015-02-09 | 24,600 | 0.96 | 0.96 | 0.92 | 0.94 | 00:00:00 | | 2015-02-12 | 16,300 | 0.91 | 0.92 | 0.91 | 0.91 | 00:00:00 | | 2015-02-13 | 37,300 | 0.95 | 0.96 | 0.90 | 0.92 | 00:00:00 | | 2015-02-17 | 30,700 | 0.92 | 0.92 | 0.87 | 0.89 | 00:00:00 | | 2015-02-18 | 50,800 | 0.88 | 0.89 | 0.87 | 0.87 | 00:00:00 | | 2015-02-19 | 69,800 | 0.90 | 0.90 | 0.85 | 0.85 | 00:00:00 | | 2015-02-20 | 76,700 | 0.85 | 0.86 | 0.82 | 0.84 | 00:00:00 | | 2015-02-23 | 24,600 | 0.83 | 0.85 | 0.82 | 0.84 | 00:00:00 | | 2015-02-24 | 95,400 | 0.85 | 0.93 | 0.85 | 0.92 | 00:00:00 | | 2015-02-25 | 54,900 | 0.95 | 0.95 | 0.87 | 0.89 | 00:00:00 | | 2015-03-02 | 350,700 | 1.05 | 1.17 | 1.05 | 1.16 | 00:00:00 | | 2015-03-03 | 294,400 | 1.20 | 1.32 | 1.20 | 1.28 | 00:00:00 | | 2015-03-04 | 222,100 | 1.38 | 1.38 | 1.28 | 1.32 | 00:00:00 | | 2015-03-05 | 138,000 | 1.32 | 1.33 | 1.25 | 1.30 | 00:00:00 | | 2015-03-06 | 55,900 | 1.32 | 1.32 | 1.26 | 1.32 | 00:00:00 | | 2015-03-09 | 72,300 | 1.26 | 1.31 | 1.26 | 1.31 | 00:00:00 | | 2015-03-12 | 23,800 | 1.26 | 1.26 | 1.23 | 1.25 | 00:00:00 | | 2015-03-13 | 35,200 | 1.25 | 1.25 | 1.23 | 1.23 | 00:00:00 | | 2015-03-19 | 19,100 | 1.20 | 1.20 | 1.17 | 1.17 | 00:00:00 | | 2015-03-20 | 10,100 | 1.18 | 1.19 | 1.18 | 1.18 | 00:00:00 | | 2015-03-23 | 28,000 | 1.20 | 1.24 | 1.20 | 1.22 | 00:00:00 | | 2015-03-24 | 12,500 | 1.21 | 1.21 | 1.20 | 1.20 | 00:00:00 | | 2015-03-25 | 120,100 | 1.23 | 1.35 | 1.23 | 1.25 | 00:00:00 | | 2015-03-26 | 11,500 | 1.25 | 1.25 | 1.23 | 1.23 | 00:00:00 | | 2015-03-27 | 28,300 | 1.21 | 1.23 | 1.21 | 1.21 | 00:00:00 | | 2015-03-30 | 38,200 | 1.21 | 1.25 | 1.21 | 1.22 | 00:00:00 | | 2015-03-31 | 135,100 | 1.21 | 1.36 | 1.21 | 1.34 | 00:00:00 | | 2015-04-01 | 30,300 | 1.32 | 1.34 | 1.30 | 1.33 | 00:00:00 | | 2015-04-06 | 0 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | | 2015-04-07 | 59,000 | 1.30 | 1.33 | 1.30 | 1.30 | 00:00:00 | | 2015-04-08 | 45,700 | 1.36 | 1.36 | 1.30 | 1.33 | 00:00:00 | | 2015-04-13 | 16,000 | 1.30 | 1.33 | 1.30 | 1.33 | 00:00:00 | | 2015-04-21 | 11,100 | 1.54 | 1.54 | 1.42 | 1.42 | 00:00:00 | | 2015-04-22 | 17,300 | 1.42 | 1.42 | 1.35 | 1.37 | 00:00:00 | | 2015-04-23 | 19,700 | 1.36 | 1.36 | 1.31 | 1.33 | 00:00:00 | | 2015-04-24 | 7,700 | 1.33 | 1.33 | 1.31 | 1.33 | 00:00:00 | | 2015-04-27 | 5,800 | 1.31 | 1.33 | 1.31 | 1.33 | 00:00:00 | | 2015-04-28 | 6,400 | 1.32 | 1.38 | 1.32 | 1.38 | 00:00:00 | | 2015-04-29 | 20,700 | 1.38 | 1.38 | 1.34 | 1.34 | 00:00:00 | | 2015-04-30 | 12,400 | 1.34 | 1.35 | 1.33 | 1.35 | 00:00:00 | | 2015-05-01 | 0 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2015-05-04 | 25,500 | 1.33 | 1.33 | 1.33 | 1.33 | 00:00:00 | | 2015-05-05 | 5,800 | 1.33 | 1.35 | 1.31 | 1.31 | 00:00:00 | | 2015-05-06 | 15,900 | 1.31 | 1.31 | 1.26 | 1.30 | 00:00:00 | | 2015-05-07 | 800 | 1.27 | 1.30 | 1.27 | 1.30 | 00:00:00 | | 2015-05-08 | 5,900 | 1.27 | 1.30 | 1.27 | 1.30 | 00:00:00 | | 2015-05-11 | 15,500 | 1.27 | 1.30 | 1.26 | 1.30 | 00:00:00 | | 2015-05-12 | 5,500 | 1.28 | 1.30 | 1.28 | 1.30 | 00:00:00 | | 2015-05-13 | 18,400 | 1.30 | 1.33 | 1.28 | 1.29 | 00:00:00 | | 2015-05-19 | 44,100 | 1.22 | 1.25 | 1.22 | 1.22 | 00:00:00 | | 2015-05-20 | 23,700 | 1.23 | 1.23 | 1.20 | 1.21 | 00:00:00 | | 2015-05-25 | 18,300 | 1.14 | 1.16 | 1.14 | 1.16 | 00:00:00 | | 2015-05-26 | 35,500 | 1.14 | 1.14 | 1.08 | 1.14 | 00:00:00 | | 2015-05-27 | 12,900 | 1.14 | 1.14 | 1.10 | 1.12 | 00:00:00 | | 2015-05-28 | 12,600 | 1.10 | 1.11 | 1.08 | 1.11 | 00:00:00 | | 2015-05-29 | 22,000 | 1.08 | 1.11 | 1.08 | 1.11 | 00:00:00 | | 2015-06-01 | 1,900 | 1.10 | 1.10 | 1.07 | 1.10 | 00:00:00 | | 2015-06-02 | 14,700 | 1.11 | 1.11 | 1.05 | 1.10 | 00:00:00 | | 2015-06-03 | 7,400 | 1.07 | 1.13 | 1.06 | 1.12 | 00:00:00 | | 2015-06-04 | 2,800 | 1.12 | 1.13 | 1.10 | 1.10 | 00:00:00 | | 2015-06-05 | 5,300 | 1.10 | 1.12 | 1.07 | 1.12 | 00:00:00 | | 2015-06-08 | 3,900 | 1.08 | 1.13 | 1.08 | 1.13 | 00:00:00 | | 2015-06-11 | 8,000 | 1.10 | 1.11 | 1.08 | 1.10 | 00:00:00 | | 2015-06-12 | 2,200 | 1.08 | 1.09 | 1.08 | 1.09 | 00:00:00 | | 2015-06-15 | 7,700 | 1.06 | 1.08 | 1.05 | 1.08 | 00:00:00 | | 2015-06-16 | 4,600 | 1.12 | 1.12 | 1.05 | 1.07 | 00:00:00 | | 2015-06-17 | 7,800 | 1.05 | 1.08 | 1.05 | 1.06 | 00:00:00 | | 2015-06-22 | 22,000 | 1.00 | 1.03 | 1.00 | 1.01 | 00:00:00 | | 2015-06-23 | 62,900 | 1.05 | 1.09 | 1.00 | 1.06 | 00:00:00 | | 2015-06-24 | 15,700 | 1.06 | 1.08 | 1.03 | 1.03 | 00:00:00 | | 2015-06-29 | 39,800 | 1.00 | 1.01 | 0.96 | 0.97 | 00:00:00 | | 2015-07-02 | 14,100 | 1.01 | 1.04 | 1.00 | 1.02 | 00:00:00 | | 2015-07-03 | 17,800 | 1.01 | 1.02 | 0.99 | 1.00 | 00:00:00 | | 2015-07-06 | 7,200 | 0.99 | 1.00 | 0.95 | 1.00 | 00:00:00 | | 2015-07-07 | 10,000 | 0.97 | 1.00 | 0.95 | 0.98 | 00:00:00 | | 2015-07-08 | 1,300 | 0.95 | 0.99 | 0.95 | 0.96 | 00:00:00 | | 2015-07-09 | 16,500 | 1.00 | 1.00 | 0.96 | 0.96 | 00:00:00 | | 2015-07-10 | 50,700 | 0.96 | 0.98 | 0.92 | 0.97 | 00:00:00 | | 2015-07-14 | 28,200 | 0.96 | 1.00 | 0.95 | 0.96 | 00:00:00 | | 2015-07-15 | 49,300 | 0.96 | 0.98 | 0.95 | 0.98 | 00:00:00 | | 2015-07-20 | 4,900 | 1.05 | 1.05 | 1.03 | 1.03 | 00:00:00 | | 2015-07-21 | 12,600 | 1.03 | 1.05 | 1.02 | 1.02 | 00:00:00 | | 2015-07-22 | 10,900 | 0.99 | 1.04 | 0.99 | 1.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
