|
 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 | | 2002-06-07 | 2,962 | 4.16 | 4.22 | 4.05 | 4.05 | 00:00:00 | | 2002-06-11 | 8,714 | 4.13 | 4.16 | 4.00 | 4.00 | 00:00:00 | | 2002-06-12 | 19,230 | 3.97 | 3.97 | 3.84 | 3.84 | 00:00:00 | | 2002-06-13 | 1,870 | 3.87 | 3.88 | 3.84 | 3.84 | 00:00:00 | | 2002-06-14 | 1,540 | 3.88 | 3.89 | 3.84 | 3.85 | 00:00:00 | | 2002-06-17 | 3,717 | 3.89 | 3.90 | 3.86 | 3.88 | 00:00:00 | | 2002-06-18 | 637 | 3.83 | 3.95 | 3.83 | 3.89 | 00:00:00 | | 2002-06-19 | 9,081 | 3.90 | 4.02 | 3.85 | 4.00 | 00:00:00 | | 2002-06-20 | 1,049 | 4.02 | 4.02 | 3.99 | 4.00 | 00:00:00 | | 2002-06-21 | 5,066 | 3.95 | 4.01 | 3.90 | 3.94 | 00:00:00 | | 2002-06-24 | 1,333 | 4.01 | 4.04 | 3.98 | 4.02 | 00:00:00 | | 2002-06-25 | 1,147 | 4.05 | 4.05 | 3.96 | 3.99 | 00:00:00 | | 2002-06-26 | 522 | 3.96 | 4.02 | 3.96 | 4.02 | 00:00:00 | | 2002-06-27 | 619 | 4.00 | 4.01 | 3.97 | 3.99 | 00:00:00 | | 2002-06-28 | 1,610 | 3.99 | 4.00 | 3.93 | 3.93 | 00:00:00 | | 2002-07-01 | 420 | 3.98 | 3.98 | 3.89 | 3.90 | 00:00:00 | | 2002-07-02 | 1,842 | 3.86 | 3.90 | 3.85 | 3.89 | 00:00:00 | | 2002-07-03 | 909 | 3.84 | 3.88 | 3.84 | 3.88 | 00:00:00 | | 2002-07-04 | 449 | 3.84 | 3.94 | 3.84 | 3.93 | 00:00:00 | | 2002-07-05 | 546 | 3.90 | 3.95 | 3.90 | 3.92 | 00:00:00 | | 2002-07-08 | 913 | 3.90 | 3.99 | 3.86 | 3.98 | 00:00:00 | | 2002-07-09 | 935 | 3.99 | 3.99 | 3.92 | 3.97 | 00:00:00 | | 2002-07-10 | 350 | 3.97 | 3.97 | 3.93 | 3.93 | 00:00:00 | | 2002-07-11 | 1,322 | 3.93 | 3.99 | 3.92 | 3.93 | 00:00:00 | | 2002-07-15 | 883 | 3.93 | 3.98 | 3.92 | 3.92 | 00:00:00 | | 2002-07-16 | 1,354 | 3.92 | 3.95 | 3.86 | 3.95 | 00:00:00 | | 2002-07-17 | 1,045 | 3.92 | 3.97 | 3.88 | 3.88 | 00:00:00 | | 2002-07-18 | 1,594 | 3.92 | 3.92 | 3.85 | 3.88 | 00:00:00 | | 2002-07-19 | 1,120 | 3.89 | 3.90 | 3.84 | 3.84 | 00:00:00 | | 2002-07-22 | 2,320 | 3.84 | 3.90 | 3.84 | 3.85 | 00:00:00 | | 2002-07-23 | 556 | 3.84 | 3.88 | 3.83 | 3.85 | 00:00:00 | | 2002-07-24 | 2,118 | 3.83 | 3.91 | 3.83 | 3.85 | 00:00:00 | | 2002-07-25 | 1,567 | 3.83 | 3.86 | 3.80 | 3.86 | 00:00:00 | | 2002-07-26 | 672 | 3.88 | 3.88 | 3.82 | 3.82 | 00:00:00 | | 2002-07-29 | 1,410 | 3.82 | 3.82 | 3.80 | 3.80 | 00:00:00 | | 2002-07-30 | 2,812 | 3.80 | 3.80 | 3.70 | 3.70 | 00:00:00 | | 2002-07-31 | 2,408 | 3.71 | 3.73 | 3.61 | 3.63 | 00:00:00 | | 2002-08-01 | 2,060 | 3.63 | 3.67 | 3.58 | 3.60 | 00:00:00 | | 2002-08-02 | 1,445 | 3.66 | 3.66 | 3.58 | 3.60 | 00:00:00 | | 2002-08-05 | 1,969 | 3.58 | 3.61 | 3.36 | 3.61 | 00:00:00 | | 2002-08-06 | 718 | 3.49 | 3.61 | 3.49 | 3.60 | 00:00:00 | | 2002-08-07 | 1,942 | 3.64 | 3.64 | 3.56 | 3.56 | 00:00:00 | | 2002-08-08 | 643 | 3.54 | 3.65 | 3.54 | 3.60 | 00:00:00 | | 2002-08-09 | 1,210 | 3.64 | 3.67 | 3.60 | 3.63 | 00:00:00 | | 2002-08-12 | 625 | 3.60 | 3.63 | 3.55 | 3.58 | 00:00:00 | | 2002-08-13 | 1,277 | 3.58 | 3.67 | 3.55 | 3.67 | 00:00:00 | | 2002-08-14 | 909 | 3.61 | 3.69 | 3.60 | 3.69 | 00:00:00 | | 2002-08-16 | 1,626 | 3.65 | 3.65 | 3.56 | 3.57 | 00:00:00 | | 2002-08-19 | 1,914 | 3.58 | 3.64 | 3.57 | 3.63 | 00:00:00 | | 2002-08-20 | 877 | 3.60 | 3.65 | 3.57 | 3.61 | 00:00:00 | | 2002-08-21 | 888 | 3.63 | 3.63 | 3.57 | 3.61 | 00:00:00 | | 2002-08-22 | 707 | 3.57 | 3.63 | 3.57 | 3.60 | 00:00:00 | | 2002-08-23 | 268 | 3.60 | 3.62 | 3.59 | 3.62 | 00:00:00 | | 2002-08-26 | 338 | 3.60 | 3.64 | 3.59 | 3.62 | 00:00:00 | | 2002-08-27 | 385 | 3.60 | 3.64 | 3.59 | 3.63 | 00:00:00 | | 2002-08-28 | 597 | 3.64 | 3.64 | 3.61 | 3.63 | 00:00:00 | | 2002-08-29 | 305 | 3.62 | 3.62 | 3.59 | 3.59 | 00:00:00 | | 2002-08-30 | 1,402 | 3.59 | 3.62 | 3.59 | 3.60 | 00:00:00 | | 2002-09-02 | 201 | 3.59 | 3.60 | 3.58 | 3.59 | 00:00:00 | | 2002-09-03 | 838 | 3.60 | 3.60 | 3.58 | 3.59 | 00:00:00 | | 2002-09-04 | 215 | 3.58 | 3.58 | 3.58 | 3.58 | 00:00:00 | | 2002-09-05 | 786 | 3.58 | 3.60 | 3.58 | 3.58 | 00:00:00 | | 2002-09-06 | 1,335 | 3.58 | 3.59 | 3.58 | 3.59 | 00:00:00 | | 2002-09-09 | 261 | 3.58 | 3.61 | 3.56 | 3.61 | 00:00:00 | | 2002-09-10 | 183 | 3.59 | 3.63 | 3.58 | 3.61 | 00:00:00 | | 2002-09-11 | 759 | 3.59 | 3.60 | 3.57 | 3.59 | 00:00:00 | | 2002-09-12 | 262 | 3.59 | 3.61 | 3.57 | 3.57 | 00:00:00 | | 2002-09-13 | 1,887 | 3.56 | 3.58 | 3.55 | 3.58 | 00:00:00 | | 2002-09-16 | 214 | 3.56 | 3.56 | 3.54 | 3.56 | 00:00:00 | | 2002-09-17 | 1,868 | 3.56 | 3.60 | 3.54 | 3.56 | 00:00:00 | | 2002-09-18 | 192 | 3.54 | 3.57 | 3.50 | 3.50 | 00:00:00 | | 2002-09-19 | 302 | 3.51 | 3.56 | 3.50 | 3.54 | 00:00:00 | | 2002-09-20 | 1,098 | 3.50 | 3.56 | 3.47 | 3.54 | 00:00:00 | | 2002-09-23 | 1,012 | 3.50 | 3.53 | 3.46 | 3.52 | 00:00:00 | | 2002-09-24 | 2,336 | 3.50 | 3.54 | 3.49 | 3.50 | 00:00:00 | | 2002-09-25 | 1,780 | 3.46 | 3.52 | 3.44 | 3.50 | 00:00:00 | | 2002-09-26 | 1,208 | 3.52 | 3.54 | 3.50 | 3.50 | 00:00:00 | | 2002-09-27 | 1,282 | 3.47 | 3.50 | 3.47 | 3.48 | 00:00:00 | | 2002-09-30 | 1,039 | 3.48 | 3.48 | 3.40 | 3.46 | 00:00:00 | | 2002-10-01 | 1,663 | 3.46 | 3.53 | 3.41 | 3.48 | 00:00:00 | | 2002-10-02 | 6,859 | 3.49 | 3.50 | 3.42 | 3.50 | 00:00:00 | | 2002-10-03 | 238 | 3.44 | 3.50 | 3.44 | 3.50 | 00:00:00 | | 2002-10-04 | 556 | 3.49 | 3.49 | 3.41 | 3.47 | 00:00:00 | | 2002-10-07 | 215 | 3.47 | 3.52 | 3.46 | 3.49 | 00:00:00 | | 2002-10-08 | 927 | 3.48 | 3.48 | 3.39 | 3.46 | 00:00:00 | | 2002-10-09 | 2,275 | 3.46 | 3.46 | 3.38 | 3.40 | 00:00:00 | | 2002-10-10 | 1,071 | 3.40 | 3.40 | 3.38 | 3.38 | 00:00:00 | | 2002-10-11 | 1,801 | 3.36 | 3.48 | 3.30 | 3.40 | 00:00:00 | | 2002-10-14 | 373 | 3.40 | 3.44 | 3.34 | 3.40 | 00:00:00 | | 2002-10-15 | 918 | 3.41 | 3.41 | 3.36 | 3.40 | 00:00:00 | | 2002-10-16 | 267 | 3.40 | 3.40 | 3.36 | 3.38 | 00:00:00 | | 2002-10-17 | 218 | 3.40 | 3.40 | 3.36 | 3.38 | 00:00:00 | | 2002-10-18 | 492 | 3.36 | 3.40 | 3.36 | 3.38 | 00:00:00 | | 2002-10-21 | 141 | 3.36 | 3.40 | 3.36 | 3.40 | 00:00:00 | | 2002-10-22 | 496 | 3.38 | 3.40 | 3.37 | 3.40 | 00:00:00 | | 2002-10-23 | 805 | 3.36 | 3.40 | 3.31 | 3.33 | 00:00:00 | | 2002-10-24 | 467 | 3.38 | 3.38 | 3.30 | 3.30 | 00:00:00 | | 2002-10-25 | 255 | 3.30 | 3.34 | 3.27 | 3.30 | 00:00:00 | | 2002-10-28 | 8,065 | 3.27 | 3.38 | 3.26 | 3.26 | 00:00:00 | | 2002-10-29 | 13,448 | 3.26 | 3.29 | 3.20 | 3.20 | 00:00:00 | | 2002-10-30 | 1,250 | 3.21 | 3.30 | 3.18 | 3.24 | 00:00:00 | | 2002-10-31 | 1,273 | 3.28 | 3.28 | 3.23 | 3.26 | 00:00:00 | | 2002-11-04 | 2,076 | 3.25 | 3.28 | 3.25 | 3.26 | 00:00:00 | | 2002-11-05 | 3,571 | 3.26 | 3.29 | 3.14 | 3.20 | 00:00:00 | | 2002-11-06 | 8,651 | 3.26 | 3.26 | 3.20 | 3.20 | 00:00:00 | | 2002-11-07 | 5,924 | 3.20 | 3.20 | 3.19 | 3.19 | 00:00:00 | | 2002-11-08 | 2,321 | 3.19 | 3.20 | 3.18 | 3.20 | 00:00:00 | | 2002-11-11 | 193 | 3.18 | 3.23 | 3.18 | 3.23 | 00:00:00 | | 2002-11-12 | 292 | 3.22 | 3.22 | 3.19 | 3.20 | 00:00:00 | | 2002-11-13 | 968 | 3.22 | 3.22 | 3.19 | 3.22 | 00:00:00 | | 2002-11-14 | 1,011 | 3.23 | 3.25 | 3.21 | 3.25 | 00:00:00 | | 2002-11-15 | 574 | 3.26 | 3.26 | 3.22 | 3.24 | 00:00:00 | | 2002-11-18 | 1,540 | 3.26 | 3.26 | 3.20 | 3.23 | 00:00:00 | | 2002-11-19 | 901 | 3.20 | 3.25 | 3.20 | 3.22 | 00:00:00 | | 2002-11-20 | 361 | 3.24 | 3.24 | 3.20 | 3.23 | 00:00:00 | | 2002-11-21 | 820 | 3.24 | 3.26 | 3.22 | 3.23 | 00:00:00 | | 2002-11-22 | 1,176 | 3.23 | 3.23 | 3.20 | 3.21 | 00:00:00 | | 2002-11-25 | 614 | 3.23 | 3.23 | 3.20 | 3.21 | 00:00:00 | | 2002-11-26 | 815 | 3.22 | 3.22 | 3.19 | 3.19 | 00:00:00 | | 2002-11-27 | 487 | 3.22 | 3.23 | 3.19 | 3.23 | 00:00:00 | | 2002-11-28 | 2,969 | 3.24 | 3.24 | 3.21 | 3.21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
