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 2024-04-29
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2016-10-18	4,600	0.33	0.33	0.31	0.31	00:00:00
2016-10-19	3,400	0.31	0.31	0.31	0.31	00:00:00
2016-10-20	7,500	0.31	0.32	0.31	0.32	00:00:00
2016-10-21	800	0.31	0.31	0.30	0.30	00:00:00
2016-10-24	4,200	0.31	0.31	0.31	0.31	00:00:00
2016-10-25	22,900	0.31	0.32	0.31	0.32	00:00:00
2016-10-26	3,200	0.31	0.31	0.31	0.31	00:00:00
2016-10-27	5,500	0.33	0.33	0.31	0.31	00:00:00
2016-10-28	1,500	0.31	0.31	0.31	0.31	00:00:00
2016-10-31	2,200	0.33	0.33	0.31	0.31	00:00:00
2016-11-07	27,200	0.30	0.32	0.29	0.32	00:00:00
2016-11-08	3,600	0.30	0.31	0.30	0.30	00:00:00
2016-11-09	12,700	0.30	0.30	0.29	0.30	00:00:00
2016-11-10	4,000	0.30	0.30	0.30	0.30	00:00:00
2016-11-11	2,600	0.30	0.30	0.30	0.30	00:00:00
2016-11-14	1,500	0.29	0.30	0.29	0.30	00:00:00
2016-11-15	6,400	0.29	0.30	0.29	0.29	00:00:00
2016-11-16	44,600	0.30	0.32	0.26	0.27	00:00:00
2016-11-17	2,700	0.28	0.30	0.28	0.30	00:00:00
2016-11-18	77,900	0.27	0.29	0.27	0.27	00:00:00
2016-11-21	16,200	0.28	0.28	0.28	0.28	00:00:00
2016-11-22	16,300	0.28	0.28	0.27	0.28	00:00:00
2016-11-23	3,300	0.27	0.29	0.27	0.29	00:00:00
2016-11-28	34,200	0.26	0.28	0.26	0.28	00:00:00
2016-11-29	1,800	0.25	0.26	0.25	0.26	00:00:00
2016-11-30	18,300	0.25	0.26	0.24	0.26	00:00:00
2016-12-01	2,600	0.25	0.25	0.24	0.24	00:00:00
2016-12-02	46,300	0.24	0.24	0.22	0.23	00:00:00
2016-12-06	43,400	0.22	0.23	0.22	0.22	00:00:00
2016-12-07	24,400	0.23	0.24	0.22	0.23	00:00:00
2016-12-12	29,100	0.24	0.25	0.24	0.24	00:00:00
2016-12-13	13,100	0.24	0.24	0.23	0.23	00:00:00
2016-12-14	13,300	0.23	0.24	0.22	0.22	00:00:00
2016-12-15	17,400	0.22	0.24	0.22	0.23	00:00:00
2016-12-16	2,600	0.23	0.23	0.23	0.23	00:00:00
2016-12-22	21,100	0.22	0.23	0.22	0.22	00:00:00
2016-12-23	17,500	0.23	0.23	0.23	0.23	00:00:00
2016-12-26	0	0.23	0.23	0.23	0.23	00:00:00
2016-12-27	28,400	0.23	0.23	0.23	0.23	00:00:00
2016-12-28	66,100	0.23	0.25	0.23	0.25	00:00:00
2017-01-03	5,100	0.24	0.24	0.24	0.24	00:00:00
2017-01-04	1,400	0.24	0.24	0.24	0.24	00:00:00
2017-01-05	39,300	0.24	0.24	0.24	0.24	00:00:00
2017-01-06	23,400	0.24	0.25	0.24	0.24	00:00:00
2017-01-09	35,100	0.24	0.25	0.24	0.24	00:00:00
2017-01-10	1,300	0.24	0.24	0.24	0.24	00:00:00
2017-01-11	5,800	0.24	0.24	0.24	0.24	00:00:00
2017-01-12	12,400	0.25	0.25	0.24	0.25	00:00:00
2017-01-13	13,500	0.25	0.25	0.25	0.25	00:00:00
2017-01-16	26,400	0.24	0.24	0.24	0.24	00:00:00
2017-01-19	3,500	0.24	0.24	0.24	0.24	00:00:00
2017-01-20	34,500	0.24	0.24	0.24	0.24	00:00:00
2017-01-23	96,500	0.24	0.24	0.24	0.24	00:00:00
2017-01-30	26,900	0.23	0.23	0.23	0.23	00:00:00
2017-01-31	10,300	0.23	0.24	0.23	0.23	00:00:00
2017-02-01	16,800	0.25	0.25	0.24	0.24	00:00:00
2017-02-02	12,600	0.23	0.24	0.23	0.23	00:00:00
2017-02-03	16,600	0.24	0.24	0.24	0.24	00:00:00
2017-02-07	5,800	0.23	0.24	0.23	0.24	00:00:00
2017-02-08	1,800	0.24	0.24	0.23	0.23	00:00:00
2017-02-09	4,300	0.23	0.24	0.23	0.23	00:00:00
2017-02-10	115,300	0.23	0.23	0.23	0.23	00:00:00
2017-02-13	200	0.23	0.23	0.23	0.23	00:00:00
2017-02-16	6,400	0.23	0.24	0.23	0.24	00:00:00
2017-02-17	109,400	0.24	0.26	0.24	0.25	00:00:00
2017-02-21	114,200	0.28	0.30	0.27	0.30	00:00:00
2017-02-22	304,600	0.30	0.36	0.28	0.36	00:00:00
2017-02-23	945,200	0.36	0.50	0.36	0.41	00:00:00
2017-02-24	263,800	0.43	0.46	0.40	0.42	00:00:00
2017-02-27	145,600	0.45	0.45	0.41	0.43	00:00:00
2017-03-02	73,400	0.42	0.43	0.41	0.41	00:00:00
2017-03-03	93,600	0.45	0.45	0.42	0.42	00:00:00
2017-03-06	40,600	0.42	0.42	0.42	0.42	00:00:00
2017-03-07	52,600	0.42	0.42	0.42	0.42	00:00:00
2017-03-08	76,100	0.41	0.43	0.39	0.40	00:00:00
2017-03-09	18,000	0.40	0.42	0.40	0.40	00:00:00
2017-03-10	42,500	0.40	0.42	0.40	0.42	00:00:00
2017-03-13	4,500	0.41	0.42	0.41	0.41	00:00:00
2017-03-20	65,700	0.35	0.36	0.35	0.35	00:00:00
2017-03-21	42,700	0.35	0.36	0.35	0.35	00:00:00
2017-03-22	33,000	0.35	0.36	0.35	0.35	00:00:00
2017-03-23	6,800	0.35	0.36	0.35	0.35	00:00:00
2017-03-24	18,200	0.35	0.36	0.35	0.36	00:00:00
2017-03-27	27,600	0.36	0.36	0.36	0.36	00:00:00
2017-03-28	34,700	0.36	0.36	0.35	0.36	00:00:00
2017-03-29	35,800	0.36	0.36	0.35	0.35	00:00:00
2017-04-03	43,700	0.33	0.33	0.31	0.32	00:00:00
2017-04-04	33,700	0.32	0.32	0.31	0.31	00:00:00
2017-04-05	23,600	0.31	0.31	0.31	0.31	00:00:00
2017-04-10	30,700	0.30	0.31	0.30	0.31	00:00:00
2017-04-11	51,500	0.32	0.32	0.31	0.32	00:00:00
2017-04-12	27,700	0.32	0.32	0.32	0.32	00:00:00
2017-04-17	0	0.32	0.32	0.32	0.32	00:00:00
2017-04-18	43,900	0.32	0.33	0.32	0.32	00:00:00
2017-04-19	1,100	0.32	0.32	0.32	0.32	00:00:00
2017-04-24	3,100	0.28	0.29	0.28	0.29	00:00:00
2017-04-25	17,000	0.30	0.30	0.30	0.30	00:00:00
2017-04-26	42,700	0.29	0.30	0.29	0.30	00:00:00
2017-04-27	39,300	0.29	0.29	0.29	0.29	00:00:00
2017-04-28	50,700	0.30	0.30	0.29	0.30	00:00:00
2017-05-01	0	0.30	0.30	0.30	0.30	00:00:00
2017-05-02	25,700	0.31	0.31	0.30	0.31	00:00:00
2017-05-03	5,900	0.30	0.31	0.30	0.31	00:00:00
2017-05-08	21,200	0.32	0.32	0.30	0.30	00:00:00
2017-05-09	400	0.30	0.31	0.30	0.31	00:00:00
2017-05-10	4,300	0.30	0.31	0.30	0.30	00:00:00
2017-05-15	23,600	0.32	0.33	0.32	0.32	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >>