|
 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 | | 2001-12-06 | 2,905 | 3.90 | 3.94 | 3.86 | 3.88 | 00:00:00 | | 2001-12-07 | 4,245 | 3.86 | 3.93 | 3.80 | 3.93 | 00:00:00 | | 2001-12-10 | 1,797 | 3.90 | 4.00 | 3.86 | 3.93 | 00:00:00 | | 2001-12-11 | 2,451 | 3.94 | 4.00 | 3.94 | 4.00 | 00:00:00 | | 2001-12-12 | 1,190 | 3.97 | 4.00 | 3.92 | 3.92 | 00:00:00 | | 2001-12-13 | 1,109 | 3.95 | 3.95 | 3.89 | 3.91 | 00:00:00 | | 2001-12-14 | 3,378 | 3.88 | 3.92 | 3.86 | 3.90 | 00:00:00 | | 2001-12-17 | 467 | 3.86 | 3.91 | 3.85 | 3.88 | 00:00:00 | | 2001-12-18 | 2,312 | 3.87 | 3.88 | 3.81 | 3.82 | 00:00:00 | | 2001-12-19 | 2,015 | 3.82 | 3.89 | 3.82 | 3.85 | 00:00:00 | | 2001-12-20 | 1,667 | 3.82 | 3.89 | 3.82 | 3.88 | 00:00:00 | | 2001-12-21 | 2,929 | 3.84 | 3.88 | 3.80 | 3.81 | 00:00:00 | | 2001-12-27 | 3,233 | 3.82 | 3.90 | 3.82 | 3.88 | 00:00:00 | | 2001-12-28 | 7,995 | 3.92 | 3.99 | 3.92 | 3.94 | 00:00:00 | | 2002-01-02 | 3,374 | 3.93 | 4.00 | 3.91 | 3.95 | 00:00:00 | | 2002-01-03 | 2,936 | 3.93 | 3.98 | 3.92 | 3.95 | 00:00:00 | | 2002-01-04 | 1,322 | 3.95 | 3.97 | 3.93 | 3.97 | 00:00:00 | | 2002-01-07 | 845 | 3.93 | 3.99 | 3.92 | 3.95 | 00:00:00 | | 2002-01-08 | 426 | 3.94 | 4.00 | 3.94 | 3.94 | 00:00:00 | | 2002-01-09 | 496 | 3.94 | 3.96 | 3.91 | 3.91 | 00:00:00 | | 2002-01-10 | 370 | 3.91 | 3.98 | 3.91 | 3.92 | 00:00:00 | | 2002-01-11 | 2,328 | 3.92 | 3.99 | 3.92 | 3.98 | 00:00:00 | | 2002-01-14 | 542 | 3.98 | 3.98 | 3.93 | 3.94 | 00:00:00 | | 2002-01-15 | 1,285 | 3.95 | 3.99 | 3.95 | 3.98 | 00:00:00 | | 2002-01-16 | 1,513 | 3.99 | 3.99 | 3.95 | 3.98 | 00:00:00 | | 2002-01-17 | 5,246 | 3.97 | 4.05 | 3.96 | 4.04 | 00:00:00 | | 2002-01-18 | 3,533 | 4.04 | 4.07 | 4.00 | 4.02 | 00:00:00 | | 2002-01-21 | 530 | 4.00 | 4.02 | 3.98 | 4.00 | 00:00:00 | | 2002-01-22 | 1,728 | 3.99 | 4.03 | 3.99 | 4.00 | 00:00:00 | | 2002-01-23 | 702 | 3.99 | 4.06 | 3.99 | 4.06 | 00:00:00 | | 2002-01-24 | 1,235 | 4.02 | 4.10 | 4.02 | 4.03 | 00:00:00 | | 2002-01-25 | 2,865 | 4.04 | 4.04 | 3.98 | 3.98 | 00:00:00 | | 2002-01-28 | 273 | 3.99 | 4.03 | 3.99 | 4.02 | 00:00:00 | | 2002-01-29 | 2,216 | 4.02 | 4.05 | 4.00 | 4.04 | 00:00:00 | | 2002-01-30 | 488 | 4.01 | 4.05 | 4.01 | 4.03 | 00:00:00 | | 2002-01-31 | 1,792 | 4.02 | 4.09 | 4.02 | 4.09 | 00:00:00 | | 2002-02-01 | 2,370 | 4.10 | 4.17 | 4.09 | 4.13 | 00:00:00 | | 2002-02-04 | 528 | 4.09 | 4.13 | 4.06 | 4.08 | 00:00:00 | | 2002-02-05 | 491 | 4.07 | 4.10 | 4.04 | 4.10 | 00:00:00 | | 2002-02-06 | 1,601 | 4.14 | 4.14 | 4.05 | 4.05 | 00:00:00 | | 2002-02-07 | 719 | 4.05 | 4.09 | 4.02 | 4.09 | 00:00:00 | | 2002-02-08 | 20 | 4.05 | 4.13 | 4.05 | 4.06 | 00:00:00 | | 2002-02-11 | 445 | 4.06 | 4.09 | 4.03 | 4.07 | 00:00:00 | | 2002-02-13 | 2,501 | 4.06 | 4.10 | 4.04 | 4.05 | 00:00:00 | | 2002-02-14 | 339 | 4.04 | 4.07 | 4.03 | 4.07 | 00:00:00 | | 2002-02-15 | 1,076 | 4.10 | 4.10 | 4.04 | 4.05 | 00:00:00 | | 2002-02-18 | 1,538 | 4.05 | 4.10 | 4.02 | 4.07 | 00:00:00 | | 2002-02-19 | 1,887 | 4.05 | 4.06 | 4.02 | 4.02 | 00:00:00 | | 2002-02-20 | 2,142 | 4.02 | 4.08 | 4.01 | 4.04 | 00:00:00 | | 2002-02-21 | 2,692 | 4.03 | 4.04 | 3.98 | 4.01 | 00:00:00 | | 2002-02-22 | 3,798 | 4.02 | 4.02 | 3.96 | 3.97 | 00:00:00 | | 2002-02-25 | 1,188 | 3.94 | 4.04 | 3.94 | 4.04 | 00:00:00 | | 2002-02-26 | 528 | 4.03 | 4.03 | 3.97 | 3.99 | 00:00:00 | | 2002-02-27 | 11,383 | 3.98 | 4.02 | 3.94 | 3.94 | 00:00:00 | | 2002-02-28 | 10,965 | 3.94 | 4.05 | 3.94 | 4.05 | 00:00:00 | | 2002-03-01 | 1,295 | 4.06 | 4.06 | 3.98 | 3.98 | 00:00:00 | | 2002-03-04 | 2,173 | 4.01 | 4.01 | 3.97 | 3.97 | 00:00:00 | | 2002-03-05 | 2,194 | 3.98 | 4.06 | 3.98 | 4.06 | 00:00:00 | | 2002-03-06 | 1,692 | 4.03 | 4.14 | 4.03 | 4.10 | 00:00:00 | | 2002-03-07 | 1,482 | 4.12 | 4.13 | 4.06 | 4.06 | 00:00:00 | | 2002-03-08 | 819 | 4.04 | 4.05 | 4.01 | 4.01 | 00:00:00 | | 2002-03-11 | 1,115 | 4.02 | 4.04 | 4.01 | 4.03 | 00:00:00 | | 2002-03-12 | 2,779 | 4.01 | 4.05 | 4.00 | 4.05 | 00:00:00 | | 2002-03-13 | 1,594 | 4.04 | 4.04 | 3.97 | 3.97 | 00:00:00 | | 2002-03-14 | 4,255 | 3.97 | 4.00 | 3.96 | 3.97 | 00:00:00 | | 2002-03-15 | 8,485 | 3.97 | 3.99 | 3.93 | 3.93 | 00:00:00 | | 2002-03-18 | 889 | 3.95 | 3.98 | 3.93 | 3.94 | 00:00:00 | | 2002-03-19 | 4,433 | 3.94 | 3.96 | 3.94 | 3.95 | 00:00:00 | | 2002-03-20 | 621 | 3.96 | 3.96 | 3.93 | 3.94 | 00:00:00 | | 2002-03-21 | 14,431 | 3.93 | 3.95 | 3.92 | 3.95 | 00:00:00 | | 2002-03-22 | 443 | 3.94 | 3.95 | 3.94 | 3.95 | 00:00:00 | | 2002-03-25 | 1,720 | 3.94 | 3.94 | 3.91 | 3.92 | 00:00:00 | | 2002-03-26 | 345 | 3.91 | 3.95 | 3.91 | 3.92 | 00:00:00 | | 2002-03-27 | 5,112 | 3.91 | 3.95 | 3.91 | 3.93 | 00:00:00 | | 2002-03-28 | 3,718 | 3.93 | 3.93 | 3.90 | 3.90 | 00:00:00 | | 2002-04-02 | 2,926 | 3.90 | 3.94 | 3.83 | 3.84 | 00:00:00 | | 2002-04-03 | 2,855 | 3.83 | 3.88 | 3.83 | 3.84 | 00:00:00 | | 2002-04-04 | 2,422 | 3.83 | 3.84 | 3.82 | 3.82 | 00:00:00 | | 2002-04-05 | 3,988 | 3.85 | 3.87 | 3.84 | 3.85 | 00:00:00 | | 2002-04-08 | 2,354 | 3.83 | 3.85 | 3.83 | 3.85 | 00:00:00 | | 2002-04-09 | 5,126 | 3.84 | 3.95 | 3.84 | 3.95 | 00:00:00 | | 2002-04-10 | 1,072 | 3.91 | 3.99 | 3.91 | 3.98 | 00:00:00 | | 2002-04-11 | 557 | 3.96 | 3.98 | 3.96 | 3.97 | 00:00:00 | | 2002-04-12 | 425 | 3.93 | 3.96 | 3.90 | 3.93 | 00:00:00 | | 2002-04-15 | 663 | 3.86 | 3.93 | 3.86 | 3.93 | 00:00:00 | | 2002-04-16 | 1,102 | 3.90 | 3.94 | 3.90 | 3.92 | 00:00:00 | | 2002-04-17 | 394 | 3.89 | 3.95 | 3.89 | 3.95 | 00:00:00 | | 2002-04-18 | 690 | 3.95 | 3.98 | 3.92 | 3.98 | 00:00:00 | | 2002-04-19 | 4,428 | 3.99 | 4.02 | 3.95 | 3.95 | 00:00:00 | | 2002-04-22 | 1,086 | 3.93 | 4.00 | 3.92 | 3.92 | 00:00:00 | | 2002-04-23 | 3,282 | 3.95 | 4.02 | 3.91 | 3.96 | 00:00:00 | | 2002-04-24 | 679,705 | 3.95 | 3.97 | 3.93 | 3.95 | 00:00:00 | | 2002-04-26 | 2,900 | 3.98 | 4.00 | 3.94 | 3.99 | 00:00:00 | | 2002-04-29 | 3,105 | 4.00 | 4.00 | 3.95 | 3.96 | 00:00:00 | | 2002-04-30 | 5,010 | 4.00 | 4.00 | 3.96 | 3.99 | 00:00:00 | | 2002-05-02 | 3,268 | 4.00 | 4.02 | 3.96 | 4.00 | 00:00:00 | | 2002-05-03 | 1,478 | 4.00 | 4.09 | 3.96 | 4.09 | 00:00:00 | | 2002-05-06 | 1,599 | 3.99 | 4.20 | 3.99 | 4.20 | 00:00:00 | | 2002-05-07 | 3,565 | 4.23 | 4.28 | 4.16 | 4.24 | 00:00:00 | | 2002-05-08 | 3,670 | 4.24 | 4.25 | 4.20 | 4.25 | 00:00:00 | | 2002-05-09 | 6,526 | 4.27 | 4.45 | 4.22 | 4.42 | 00:00:00 | | 2002-05-10 | 17,766 | 4.50 | 4.70 | 4.41 | 4.60 | 00:00:00 | | 2002-05-13 | 21,741 | 4.66 | 4.66 | 4.53 | 4.60 | 00:00:00 | | 2002-05-14 | 5,248 | 4.60 | 4.60 | 4.36 | 4.58 | 00:00:00 | | 2002-05-15 | 2,440 | 4.58 | 4.58 | 4.34 | 4.34 | 00:00:00 | | 2002-05-16 | 2,315 | 4.34 | 4.38 | 4.12 | 4.12 | 00:00:00 | | 2002-05-17 | 3,748 | 4.09 | 4.28 | 4.09 | 4.23 | 00:00:00 | | 2002-05-20 | 1,429 | 4.27 | 4.28 | 4.23 | 4.23 | 00:00:00 | | 2002-05-21 | 5,400 | 4.23 | 4.23 | 4.04 | 4.08 | 00:00:00 | | 2002-05-22 | 304,050 | 4.12 | 4.14 | 4.10 | 4.12 | 00:00:00 | | 2002-05-23 | 4,740 | 4.14 | 4.23 | 4.12 | 4.20 | 00:00:00 | | 2002-05-24 | 91,825 | 4.36 | 4.65 | 4.30 | 4.38 | 00:00:00 | | 2002-05-27 | 1,764 | 4.26 | 4.54 | 4.26 | 4.53 | 00:00:00 | | 2002-05-28 | 1,379 | 4.57 | 4.57 | 4.50 | 4.52 | 00:00:00 | | 2002-05-29 | 1,565 | 4.52 | 4.55 | 4.44 | 4.44 | 00:00:00 | | 2002-05-31 | 54,080 | 4.41 | 4.43 | 4.09 | 4.09 | 00:00:00 | | 2002-06-03 | 7,135 | 4.20 | 4.28 | 4.20 | 4.21 | 00:00:00 | | 2002-06-04 | 1,546 | 4.19 | 4.24 | 4.12 | 4.18 | 00:00:00 | | 2002-06-05 | 19,184 | 4.20 | 4.42 | 4.15 | 4.32 | 00:00:00 | | 2002-06-06 | 4,088 | 4.28 | 4.34 | 4.19 | 4.19 | 00:00:00 | | 2002-06-07 | 2,962 | 4.16 | 4.22 | 4.05 | 4.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
