TR4DER - CIMPOR - Cimentos de Portugal [CPR.LS] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2016-03-07	11,100	0.38	0.40	0.38	0.39	00:00:00
2016-03-08	42,300	0.39	0.41	0.37	0.38	00:00:00
2016-03-09	6,700	0.38	0.38	0.37	0.38	00:00:00
2016-03-10	34,000	0.38	0.41	0.38	0.40	00:00:00
2016-03-11	12,200	0.40	0.40	0.39	0.40	00:00:00
2016-03-14	55,300	0.40	0.42	0.39	0.40	00:00:00
2016-03-15	152,900	0.42	0.45	0.41	0.43	00:00:00
2016-03-16	38,600	0.43	0.43	0.42	0.42	00:00:00
2016-03-17	56,600	0.43	0.43	0.41	0.41	00:00:00
2016-03-18	52,200	0.44	0.44	0.41	0.42	00:00:00
2016-03-24	13,600	0.42	0.44	0.42	0.43	00:00:00
2016-03-25	0	0.43	0.43	0.43	0.43	00:00:00
2016-03-28	0	0.43	0.43	0.43	0.43	00:00:00
2016-03-29	23,900	0.41	0.42	0.41	0.42	00:00:00
2016-03-30	4,000	0.42	0.43	0.42	0.43	00:00:00
2016-04-04	13,300	0.42	0.43	0.42	0.43	00:00:00
2016-04-05	2,300	0.43	0.43	0.42	0.42	00:00:00
2016-04-06	5,900	0.42	0.43	0.42	0.43	00:00:00
2016-04-14	4,900	0.43	0.43	0.42	0.43	00:00:00
2016-04-15	2,700	0.43	0.43	0.42	0.42	00:00:00
2016-04-18	11,800	0.42	0.42	0.40	0.42	00:00:00
2016-04-19	7,400	0.41	0.42	0.41	0.41	00:00:00
2016-04-20	6,500	0.41	0.41	0.41	0.41	00:00:00
2016-04-21	8,900	0.41	0.42	0.40	0.42	00:00:00
2016-04-22	17,600	0.41	0.43	0.41	0.43	00:00:00
2016-04-25	3,500	0.41	0.41	0.41	0.41	00:00:00
2016-04-26	6,700	0.41	0.43	0.41	0.43	00:00:00
2016-04-27	104,800	0.40	0.44	0.40	0.42	00:00:00
2016-05-02	19,400	0.43	0.45	0.42	0.44	00:00:00
2016-05-03	41,500	0.45	0.45	0.43	0.44	00:00:00
2016-05-04	37,300	0.42	0.45	0.42	0.43	00:00:00
2016-05-05	13,200	0.43	0.44	0.42	0.44	00:00:00
2016-05-06	6,800	0.42	0.44	0.42	0.44	00:00:00
2016-05-09	1,800	0.42	0.43	0.42	0.43	00:00:00
2016-05-10	6,900	0.42	0.43	0.42	0.43	00:00:00
2016-05-11	0	0.43	0.43	0.43	0.43	00:00:00
2016-05-12	22,200	0.42	0.44	0.42	0.44	00:00:00
2016-05-13	6,100	0.42	0.44	0.42	0.44	00:00:00
2016-05-16	800	0.43	0.43	0.42	0.42	00:00:00
2016-05-17	28,100	0.42	0.43	0.41	0.43	00:00:00
2016-05-18	1,000	0.42	0.42	0.42	0.42	00:00:00
2016-05-19	3,400	0.41	0.41	0.41	0.41	00:00:00
2016-05-20	1,300	0.41	0.44	0.41	0.44	00:00:00
2016-05-24	15,300	0.41	0.44	0.41	0.44	00:00:00
2016-05-25	6,300	0.44	0.44	0.42	0.42	00:00:00
2016-05-26	0	0.42	0.42	0.42	0.42	00:00:00
2016-05-27	1,900	0.42	0.44	0.42	0.44	00:00:00
2016-05-30	5,500	0.42	0.44	0.42	0.44	00:00:00
2016-06-02	2,300	0.40	0.40	0.40	0.40	00:00:00
2016-06-03	14,400	0.42	0.42	0.40	0.40	00:00:00
2016-06-06	400	0.39	0.39	0.38	0.38	00:00:00
2016-06-07	14,700	0.40	0.41	0.38	0.41	00:00:00
2016-06-08	4,300	0.36	0.40	0.36	0.38	00:00:00
2016-06-09	2,600	0.38	0.40	0.38	0.40	00:00:00
2016-06-10	6,500	0.38	0.38	0.38	0.38	00:00:00
2016-06-14	8,800	0.37	0.39	0.36	0.36	00:00:00
2016-06-15	18,300	0.36	0.36	0.34	0.35	00:00:00
2016-06-20	3,100	0.39	0.39	0.39	0.39	00:00:00
2016-06-21	6,200	0.39	0.39	0.36	0.39	00:00:00
2016-06-22	78,100	0.39	0.40	0.37	0.38	00:00:00
2016-06-27	10,300	0.36	0.37	0.35	0.37	00:00:00
2016-06-28	8,400	0.37	0.37	0.36	0.36	00:00:00
2016-06-29	7,600	0.35	0.37	0.35	0.37	00:00:00
2016-06-30	11,200	0.35	0.37	0.35	0.37	00:00:00
2016-07-01	200	0.36	0.36	0.36	0.36	00:00:00
2016-07-05	16,800	0.36	0.38	0.36	0.36	00:00:00
2016-07-06	15,800	0.36	0.36	0.35	0.35	00:00:00
2016-07-07	400	0.34	0.34	0.34	0.34	00:00:00
2016-07-08	4,600	0.31	0.34	0.31	0.33	00:00:00
2016-07-12	1,500	0.38	0.38	0.35	0.35	00:00:00
2016-07-13	5,300	0.35	0.37	0.35	0.37	00:00:00
2016-07-19	4,000	0.36	0.36	0.32	0.36	00:00:00
2016-07-20	44,700	0.34	0.35	0.34	0.35	00:00:00
2016-07-21	1,800	0.36	0.36	0.35	0.35	00:00:00
2016-07-22	0	0.35	0.35	0.35	0.35	00:00:00
2016-07-25	1,600	0.35	0.35	0.35	0.35	00:00:00
2016-07-28	1,500	0.35	0.35	0.34	0.34	00:00:00
2016-07-29	2,800	0.35	0.35	0.34	0.34	00:00:00
2016-08-01	1,600	0.35	0.35	0.35	0.35	00:00:00
2016-08-02	2,100	0.35	0.37	0.34	0.37	00:00:00
2016-08-05	7,300	0.35	0.36	0.34	0.34	00:00:00
2016-08-08	4,900	0.35	0.35	0.34	0.35	00:00:00
2016-08-09	6,300	0.34	0.35	0.34	0.34	00:00:00
2016-08-10	62,700	0.34	0.35	0.33	0.33	00:00:00
2016-08-15	0	0.34	0.34	0.34	0.34	00:00:00
2016-08-16	2,600	0.33	0.33	0.33	0.33	00:00:00
2016-08-17	18,500	0.33	0.33	0.33	0.33	00:00:00
2016-08-18	2,600	0.33	0.33	0.33	0.33	00:00:00
2016-08-19	500	0.32	0.32	0.32	0.32	00:00:00
2016-08-22	1,900	0.32	0.35	0.32	0.32	00:00:00
2016-08-23	2,500	0.32	0.32	0.32	0.32	00:00:00
2016-08-24	400	0.32	0.34	0.32	0.33	00:00:00
2016-08-25	12,500	0.33	0.35	0.33	0.35	00:00:00
2016-08-26	11,200	0.35	0.35	0.32	0.33	00:00:00
2016-08-29	3,400	0.33	0.33	0.33	0.33	00:00:00
2016-08-30	1,800	0.33	0.35	0.33	0.33	00:00:00
2016-08-31	4,500	0.33	0.33	0.33	0.33	00:00:00
2016-09-01	59,200	0.32	0.33	0.30	0.32	00:00:00
2016-09-02	6,000	0.32	0.32	0.32	0.32	00:00:00
2016-09-05	600	0.32	0.32	0.32	0.32	00:00:00
2016-09-06	1,400	0.31	0.31	0.31	0.31	00:00:00
2016-09-07	14,400	0.31	0.33	0.31	0.33	00:00:00
2016-09-08	23,500	0.31	0.33	0.31	0.31	00:00:00
2016-09-09	2,200	0.31	0.31	0.31	0.31	00:00:00
2016-09-12	6,100	0.31	0.32	0.31	0.31	00:00:00
2016-09-15	400	0.30	0.30	0.30	0.30	00:00:00
2016-09-16	10,100	0.32	0.32	0.30	0.30	00:00:00
2016-09-19	4,200	0.30	0.30	0.30	0.30	00:00:00
2016-09-22	20,200	0.31	0.33	0.31	0.33	00:00:00
2016-09-23	7,500	0.31	0.32	0.31	0.31	00:00:00
2016-09-26	700	0.31	0.31	0.31	0.31	00:00:00
2016-09-27	21,100	0.32	0.33	0.31	0.33	00:00:00
2016-09-28	24,200	0.31	0.32	0.31	0.31	00:00:00
2016-10-03	4,000	0.33	0.33	0.31	0.31	00:00:00
2016-10-10	18,200	0.31	0.31	0.31	0.31	00:00:00
2016-10-11	2,100	0.31	0.31	0.31	0.31	00:00:00
2016-10-12	10,900	0.31	0.33	0.31	0.33	00:00:00
2016-10-13	3,500	0.30	0.32	0.30	0.31	00:00:00
2016-10-14	6,100	0.31	0.31	0.31	0.31	00:00:00
2016-10-17	8,700	0.33	0.33	0.30	0.32	00:00:00
2016-10-18	4,600	0.33	0.33	0.31	0.31	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >>