|
 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 | | 2003-05-26 | 1,309,500 | 3.26 | 3.29 | 3.25 | 3.29 | 00:00:00 | | 2003-05-27 | 322,600 | 3.29 | 3.29 | 3.27 | 3.27 | 00:00:00 | | 2003-05-28 | 597,800 | 3.28 | 3.30 | 3.27 | 3.29 | 00:00:00 | | 2003-05-29 | 92,500 | 3.29 | 3.30 | 3.28 | 3.28 | 00:00:00 | | 2003-05-30 | 664,200 | 3.28 | 3.32 | 3.27 | 3.28 | 00:00:00 | | 2003-06-02 | 169,500 | 3.30 | 3.35 | 3.30 | 3.35 | 00:00:00 | | 2003-06-03 | 89,500 | 3.36 | 3.36 | 3.31 | 3.36 | 00:00:00 | | 2003-06-04 | 55,300 | 3.36 | 3.36 | 3.34 | 3.35 | 00:00:00 | | 2003-06-05 | 131,000 | 3.37 | 3.38 | 3.35 | 3.38 | 00:00:00 | | 2003-06-06 | 296,600 | 3.37 | 3.41 | 3.36 | 3.40 | 00:00:00 | | 2003-06-09 | 133,300 | 3.28 | 3.30 | 3.25 | 3.30 | 00:00:00 | | 2003-06-10 | 46,400 | 3.30 | 3.30 | 3.25 | 3.25 | 00:00:00 | | 2003-06-11 | 266,800 | 3.27 | 3.32 | 3.25 | 3.30 | 00:00:00 | | 2003-06-12 | 178,100 | 3.30 | 3.40 | 3.30 | 3.36 | 00:00:00 | | 2003-06-13 | 51,500 | 3.36 | 3.37 | 3.35 | 3.37 | 00:00:00 | | 2003-06-16 | 27,900 | 3.37 | 3.38 | 3.35 | 3.38 | 00:00:00 | | 2003-06-17 | 106,800 | 3.36 | 3.39 | 3.31 | 3.31 | 00:00:00 | | 2003-06-18 | 452,300 | 3.32 | 3.38 | 3.31 | 3.32 | 00:00:00 | | 2003-06-19 | 127,700 | 3.31 | 3.35 | 3.30 | 3.30 | 00:00:00 | | 2003-06-20 | 381,300 | 3.30 | 3.33 | 3.29 | 3.30 | 00:00:00 | | 2003-06-23 | 96,400 | 3.31 | 3.34 | 3.29 | 3.34 | 00:00:00 | | 2003-06-24 | 195,800 | 3.30 | 3.33 | 3.29 | 3.33 | 00:00:00 | | 2003-06-25 | 96,100 | 3.31 | 3.34 | 3.30 | 3.30 | 00:00:00 | | 2003-06-26 | 71,100 | 3.30 | 3.34 | 3.30 | 3.31 | 00:00:00 | | 2003-06-27 | 232,400 | 3.31 | 3.35 | 3.31 | 3.33 | 00:00:00 | | 2003-06-30 | 215,100 | 3.31 | 3.35 | 3.31 | 3.31 | 00:00:00 | | 2003-07-01 | 133,100 | 3.31 | 3.33 | 3.29 | 3.29 | 00:00:00 | | 2003-07-02 | 306,100 | 3.29 | 3.34 | 3.29 | 3.33 | 00:00:00 | | 2003-07-03 | 236,200 | 3.31 | 3.34 | 3.31 | 3.33 | 00:00:00 | | 2003-07-04 | 294,000 | 3.31 | 3.34 | 3.31 | 3.31 | 00:00:00 | | 2003-07-07 | 34,000 | 3.31 | 3.34 | 3.31 | 3.31 | 00:00:00 | | 2003-07-08 | 173,700 | 3.31 | 3.34 | 3.31 | 3.33 | 00:00:00 | | 2003-07-09 | 32,500 | 3.32 | 3.34 | 3.32 | 3.34 | 00:00:00 | | 2003-07-10 | 164,800 | 3.35 | 3.35 | 3.31 | 3.33 | 00:00:00 | | 2003-07-11 | 118,000 | 3.32 | 3.33 | 3.31 | 3.33 | 00:00:00 | | 2003-07-14 | 183,800 | 3.31 | 3.33 | 3.30 | 3.32 | 00:00:00 | | 2003-07-15 | 327,500 | 3.31 | 3.33 | 3.30 | 3.33 | 00:00:00 | | 2003-07-16 | 121,100 | 3.32 | 3.33 | 3.31 | 3.32 | 00:00:00 | | 2003-07-17 | 123,400 | 3.32 | 3.35 | 3.31 | 3.35 | 00:00:00 | | 2003-07-18 | 244,000 | 3.35 | 3.35 | 3.34 | 3.35 | 00:00:00 | | 2003-07-21 | 108,800 | 3.35 | 3.37 | 3.33 | 3.34 | 00:00:00 | | 2003-07-22 | 122,600 | 3.37 | 3.38 | 3.35 | 3.35 | 00:00:00 | | 2003-07-23 | 75,900 | 3.36 | 3.36 | 3.33 | 3.35 | 00:00:00 | | 2003-07-24 | 75,000 | 3.35 | 3.37 | 3.34 | 3.37 | 00:00:00 | | 2003-07-25 | 82,600 | 3.36 | 3.37 | 3.34 | 3.37 | 00:00:00 | | 2003-07-28 | 52,300 | 3.34 | 3.38 | 3.34 | 3.38 | 00:00:00 | | 2003-07-29 | 517,500 | 3.38 | 3.40 | 3.36 | 3.40 | 00:00:00 | | 2003-07-30 | 232,100 | 3.40 | 3.41 | 3.36 | 3.39 | 00:00:00 | | 2003-07-31 | 202,100 | 3.39 | 3.45 | 3.38 | 3.44 | 00:00:00 | | 2003-08-01 | 400 | 3.45 | 3.45 | 3.35 | 3.41 | 00:00:00 | | 2003-08-04 | 33,400 | 3.39 | 3.42 | 3.36 | 3.39 | 00:00:00 | | 2003-08-05 | 24,600 | 3.40 | 3.41 | 3.37 | 3.40 | 00:00:00 | | 2003-08-06 | 179,400 | 3.40 | 3.40 | 3.37 | 3.40 | 00:00:00 | | 2003-08-07 | 99,500 | 3.39 | 3.39 | 3.35 | 3.35 | 00:00:00 | | 2003-08-08 | 50,800 | 3.35 | 3.39 | 3.35 | 3.36 | 00:00:00 | | 2003-08-11 | 60,400 | 3.39 | 3.45 | 3.37 | 3.44 | 00:00:00 | | 2003-08-12 | 205,800 | 3.44 | 3.45 | 3.43 | 3.45 | 00:00:00 | | 2003-08-13 | 500 | 3.44 | 3.46 | 3.42 | 3.46 | 00:00:00 | | 2003-08-14 | 33,800 | 3.45 | 3.46 | 3.41 | 3.44 | 00:00:00 | | 2003-08-15 | 42,400 | 3.42 | 3.44 | 3.40 | 3.44 | 00:00:00 | | 2003-08-18 | 30,400 | 3.43 | 3.47 | 3.43 | 3.44 | 00:00:00 | | 2003-08-19 | 38,200 | 3.44 | 3.44 | 3.41 | 3.41 | 00:00:00 | | 2003-08-20 | 28,500 | 3.41 | 3.43 | 3.39 | 3.42 | 00:00:00 | | 2003-08-21 | 247,300 | 3.41 | 3.46 | 3.40 | 3.42 | 00:00:00 | | 2003-08-22 | 65,800 | 3.43 | 3.43 | 3.40 | 3.41 | 00:00:00 | | 2003-08-25 | 18,100 | 3.42 | 3.43 | 3.40 | 3.43 | 00:00:00 | | 2003-08-26 | 108,600 | 3.41 | 3.46 | 3.41 | 3.42 | 00:00:00 | | 2003-08-27 | 112,900 | 3.43 | 3.47 | 3.41 | 3.46 | 00:00:00 | | 2003-08-28 | 64,600 | 3.43 | 3.49 | 3.43 | 3.44 | 00:00:00 | | 2003-08-29 | 58,200 | 3.48 | 3.48 | 3.43 | 3.43 | 00:00:00 | | 2003-09-01 | 83,200 | 3.43 | 3.50 | 3.43 | 3.50 | 00:00:00 | | 2003-09-02 | 245,500 | 3.50 | 3.58 | 3.47 | 3.58 | 00:00:00 | | 2003-09-03 | 288,300 | 3.57 | 3.62 | 3.55 | 3.58 | 00:00:00 | | 2003-09-04 | 422,500 | 3.54 | 3.56 | 3.51 | 3.54 | 00:00:00 | | 2003-09-05 | 105,600 | 3.53 | 3.54 | 3.52 | 3.53 | 00:00:00 | | 2003-09-08 | 67,200 | 3.53 | 3.53 | 3.51 | 3.53 | 00:00:00 | | 2003-09-09 | 801,600 | 3.52 | 3.54 | 3.49 | 3.52 | 00:00:00 | | 2003-09-10 | 64,800 | 3.50 | 3.52 | 3.47 | 3.47 | 00:00:00 | | 2003-09-11 | 348,500 | 3.47 | 3.57 | 3.47 | 3.57 | 00:00:00 | | 2003-09-12 | 359,500 | 3.53 | 3.54 | 3.50 | 3.52 | 00:00:00 | | 2003-09-15 | 143,000 | 3.51 | 3.51 | 3.48 | 3.48 | 00:00:00 | | 2003-09-16 | 49,700 | 3.48 | 3.49 | 3.47 | 3.48 | 00:00:00 | | 2003-09-17 | 108,500 | 3.47 | 3.50 | 3.46 | 3.47 | 00:00:00 | | 2003-09-18 | 60,500 | 3.48 | 3.49 | 3.46 | 3.46 | 00:00:00 | | 2003-09-19 | 147,800 | 3.46 | 3.49 | 3.45 | 3.49 | 00:00:00 | | 2003-09-22 | 72,100 | 3.48 | 3.50 | 3.47 | 3.50 | 00:00:00 | | 2003-09-23 | 160,300 | 3.50 | 3.50 | 3.45 | 3.48 | 00:00:00 | | 2003-09-24 | 98,100 | 3.46 | 3.48 | 3.45 | 3.46 | 00:00:00 | | 2003-09-25 | 74,300 | 3.46 | 3.48 | 3.46 | 3.46 | 00:00:00 | | 2003-09-26 | 109,200 | 3.46 | 3.47 | 3.41 | 3.43 | 00:00:00 | | 2003-09-29 | 359,100 | 3.43 | 3.45 | 3.40 | 3.45 | 00:00:00 | | 2003-09-30 | 170,900 | 3.43 | 3.46 | 3.41 | 3.45 | 00:00:00 | | 2003-10-01 | 111,800 | 3.43 | 3.43 | 3.41 | 3.42 | 00:00:00 | | 2003-10-02 | 6,063,500 | 3.42 | 3.49 | 3.42 | 3.48 | 00:00:00 | | 2003-10-03 | 155,000 | 3.46 | 3.55 | 3.46 | 3.53 | 00:00:00 | | 2003-10-06 | 68,800 | 3.50 | 3.51 | 3.47 | 3.51 | 00:00:00 | | 2003-10-07 | 156,900 | 3.51 | 3.51 | 3.45 | 3.47 | 00:00:00 | | 2003-10-08 | 266,900 | 3.48 | 3.51 | 3.48 | 3.50 | 00:00:00 | | 2003-10-09 | 194,800 | 3.52 | 3.52 | 3.49 | 3.50 | 00:00:00 | | 2003-10-10 | 42,700 | 3.49 | 3.54 | 3.49 | 3.52 | 00:00:00 | | 2003-10-13 | 590,800 | 3.50 | 3.51 | 3.50 | 3.50 | 00:00:00 | | 2003-10-14 | 83,300 | 3.50 | 3.52 | 3.49 | 3.50 | 00:00:00 | | 2003-10-15 | 148,800 | 3.50 | 3.54 | 3.48 | 3.51 | 00:00:00 | | 2003-10-16 | 94,300 | 3.50 | 3.53 | 3.50 | 3.53 | 00:00:00 | | 2003-10-17 | 91,800 | 3.53 | 3.53 | 3.51 | 3.53 | 00:00:00 | | 2003-10-20 | 151,800 | 3.52 | 3.55 | 3.48 | 3.48 | 00:00:00 | | 2003-10-21 | 157,100 | 3.48 | 3.56 | 3.48 | 3.55 | 00:00:00 | | 2003-10-22 | 45,200 | 3.52 | 3.55 | 3.51 | 3.53 | 00:00:00 | | 2003-10-23 | 185,200 | 3.53 | 3.55 | 3.50 | 3.53 | 00:00:00 | | 2003-10-24 | 141,400 | 3.51 | 3.57 | 3.51 | 3.57 | 00:00:00 | | 2003-10-27 | 223,700 | 3.55 | 3.63 | 3.55 | 3.56 | 00:00:00 | | 2003-10-28 | 2,600 | 3.59 | 3.61 | 3.57 | 3.59 | 00:00:00 | | 2003-10-29 | 191,300 | 3.60 | 3.70 | 3.60 | 3.64 | 00:00:00 | | 2003-10-30 | 162,200 | 3.65 | 3.74 | 3.64 | 3.70 | 00:00:00 | | 2003-10-31 | 1,002,100 | 3.71 | 3.85 | 3.71 | 3.80 | 00:00:00 | | 2003-11-03 | 819,700 | 3.75 | 3.90 | 3.75 | 3.90 | 00:00:00 | | 2003-11-04 | 234,100 | 3.90 | 3.90 | 3.86 | 3.90 | 00:00:00 | | 2003-11-05 | 263,000 | 3.89 | 3.93 | 3.88 | 3.88 | 00:00:00 | | 2003-11-06 | 423,300 | 3.90 | 3.90 | 3.80 | 3.80 | 00:00:00 | | 2003-11-07 | 92,700 | 3.82 | 3.92 | 3.82 | 3.90 | 00:00:00 | | 2003-11-10 | 54,400 | 3.90 | 3.94 | 3.87 | 3.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
