Última Hora: "Presidenciais. Os dez concelhos onde cada candidato conseguiu mais votos - PÚBLICO" Mon, 25 Jan 2021 17:56:00 GMT    "Mulher morre após receber a primeira dose da vacina contra a Covid-19 - Correio da Manhã" Mon, 25 Jan 2021 14:21:26 GMT    "Doentes com síndromes respiratórias devem ir aos centros de saúde, pede Marta Temido - PÚBLICO" Mon, 25 Jan 2021 16:11:00 GMT    "Ana Gomes diz ter alcançado objetivo de impedir ascensão da "ultradireita" - RTP" Sun, 24 Jan 2021 23:58:00 GMT   "Portugal bate recorde diário de mortes por covid-19 e supera os seis mil doentes internados - Jornal i" Sun, 24 Jan 2021 15:10:17 GMT    "Todos terão de refletir sobre "perigo" para Constituição, afirma Paulo Pedroso - RTP" Sun, 24 Jan 2021 20:47:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Mon, 25 Jan 2021 18:27:00 GMT    "Covid-19: Portugal com mais 252 mortes e 6.923 casos - Maisfutebol" Mon, 25 Jan 2021 14:09:12 GMT    "Ventura canta vitória e diz que não há Governo sem o Chega, mas demite-se da liderança do partido - Jornal de Negócios" Mon, 25 Jan 2021 00:00:00 GMT    "Marcelo dominou, Ana Gomes foi 2.ª mas Ventura venceu mais distritos. Esquerda caiu a pique - SIC Notícias" Mon, 25 Jan 2021 00:22:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,310 (+1,010%) CPFL ENERGIA-ON - [Ticker: CPFE3.SA]Gráfico CPFL ENERGIA-ON    Noticias CPFL ENERGIA-ON    Descargar Históricos de Metastock CPFL ENERGIA-ON   y Otros  Análisis Técnico CPFL ENERGIA-ON    
Última Transacción26,000Hora de Cotización2018-11-28 - 00:00:00
Variación+0,310 (+1,010%)Rango 52 Semanas[0,000 - 0,000]
Máximo26,130Mínimo25,510
Volumen967.800Volumen Medio (3m)0
Demanda / Oferta27,510 x 0 - 27,530 x 0Yield
Cierre Anterior25,690PER0,00%
Apertura25,690EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para CPFE3.SA desde 2000-01-01 hasta 2021-01-25
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-030,5301,200,530,5300:00:00
2000-01-040,621.0000,620,620,6200:00:00
2000-01-050,6201,200,620,6200:00:00
2000-01-060,5801,200,580,5800:00:00
2000-01-070,673.1000,670,670,6700:00:00
2000-01-100,684.1000,680,680,6800:00:00
2000-01-110,673.1000,670,670,6700:00:00
2000-01-120,6101,200,610,6100:00:00
2000-01-130,6101,200,610,6100:00:00
2000-01-140,6101,200,610,6100:00:00
2000-01-170,6201,200,620,6200:00:00
2000-01-180,6101,200,610,6100:00:00
2000-01-190,6101,200,610,6100:00:00
2000-01-200,6101,200,610,6100:00:00
2000-01-210,6101,200,610,6100:00:00
2000-01-240,6201,200,620,6200:00:00
2000-01-250,6200,620,620,6200:00:00
2000-01-260,6700,750,670,6700:00:00
2000-01-270,674.1000,670,670,6700:00:00
2000-01-280,6700,670,670,6700:00:00
2000-01-310,6700,670,670,6700:00:00
2000-02-010,6700,670,670,6700:00:00
2000-02-020,6301,920,630,6300:00:00
2000-02-030,6101,830,610,6100:00:00
2000-02-040,6102,110,610,6100:00:00
2000-02-070,6102,110,610,6100:00:00
2000-02-080,6102,110,610,6100:00:00
2000-02-090,6102,110,610,6100:00:00
2000-02-100,6102,110,610,6100:00:00
2000-02-110,6102,110,610,6100:00:00
2000-02-140,6102,110,610,6100:00:00
2000-02-150,6102,110,610,6100:00:00
2000-02-160,6102,110,610,6100:00:00
2000-02-170,6102,110,610,6100:00:00
2000-02-180,6001,630,600,6000:00:00
2000-02-210,6102,110,610,6100:00:00
2000-02-220,6101,630,610,6100:00:00
2000-02-230,6101,630,610,6100:00:00
2000-02-240,6101,630,610,6100:00:00
2000-02-250,6101,630,610,6100:00:00
2000-02-280,6101,630,610,6100:00:00
2000-02-290,6101,630,610,6100:00:00
2000-03-011,2537.4001,251,241,2400:00:00
2000-03-021,2701,631,271,2700:00:00
2000-03-031,255.2001,271,251,2700:00:00
2000-03-061,2501,251,251,2500:00:00
2000-03-071,2501,251,251,2500:00:00
2000-03-080,6001,630,600,6000:00:00
2000-03-090,6001,630,600,6000:00:00
2000-03-100,6001,630,600,6000:00:00
2000-03-130,6000,600,600,6000:00:00
2000-03-140,6001,300,600,6000:00:00
2000-03-150,6001,300,600,6000:00:00
2000-03-160,6001,300,600,6000:00:00
2000-03-170,6001,270,600,6000:00:00
2000-03-200,6001,270,600,6000:00:00
2000-03-210,6001,270,600,6000:00:00
2000-03-221,2560.3001,251,251,2500:00:00
2000-03-231,2502,111,251,2500:00:00
2000-03-240,6002,110,600,6000:00:00
2000-03-270,6002,110,600,6000:00:00
2000-03-280,9601,250,960,9600:00:00
2000-03-290,9601,250,960,9600:00:00
2000-03-300,9601,250,960,9600:00:00
2000-03-310,9601,240,960,9600:00:00
2000-04-030,6001,250,600,6000:00:00
2000-04-040,6001,250,600,6000:00:00
2000-04-050,9601,240,960,9600:00:00
2000-04-060,9601,240,960,9600:00:00
2000-04-070,9601,240,960,9600:00:00
2000-04-100,9601,240,960,9600:00:00
2000-04-110,9601,240,960,9600:00:00
2000-04-121,2520.8001,251,241,2400:00:00
2000-04-130,9602,110,960,9600:00:00
2000-04-141,2516.6001,251,251,2500:00:00
2000-04-171,2515.6001,251,251,2500:00:00
2000-04-181,2511.4001,251,251,2500:00:00
2000-04-191,2402,111,241,2400:00:00
2000-04-201,2402,111,241,2400:00:00
2000-04-211,2401,241,241,2400:00:00
2000-04-241,2402,111,241,2400:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2021 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters