|
 CIMPOR - Cimentos de Portugal - [Ticker: CPR.LS] |     | | Última Transacción | 5,458 | Hora de Cotización | 2012-05-22 - 17:35 | | Variación | +0,093 (+1,730%) | Rango 52 Semanas | [4,501 - 5,649] | | Máximo | 5,458 | Mínimo | 5,379 | | Volumen | 99.402 | Volumen Medio (3m) | 624.533 | | Demanda / Oferta | 5,310 x 4 - 150,000 x 5 | Yield | 3,82 | | Cierre Anterior | 3,000 | PER | 26,59% | | Apertura | 5,405 | EPS | 0,00 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | N/A | | Capitalización Bursátil | 3.683 | Objetivo Estimado 1 Año | 6,000 | | 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 CPR.LS desde 2000-01-01 hasta 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 3,25 | 22.971 | 3,29 | 3,23 | 3,26 | 00:00:00 | | 2000-01-04 | 3,18 | 9.404 | 3,20 | 3,14 | 3,20 | 00:00:00 | | 2000-01-05 | 3,15 | 10.046 | 3,16 | 3,14 | 3,14 | 00:00:00 | | 2000-01-06 | 3,19 | 8.393 | 3,19 | 3,12 | 3,14 | 00:00:00 | | 2000-01-07 | 3,16 | 10.709 | 3,19 | 3,14 | 3,19 | 00:00:00 | | 2000-01-10 | 3,18 | 16.973 | 3,20 | 3,16 | 3,20 | 00:00:00 | | 2000-01-11 | 3,16 | 55.469 | 3,18 | 3,15 | 3,16 | 00:00:00 | | 2000-01-12 | 3,14 | 19.272 | 3,17 | 3,13 | 3,15 | 00:00:00 | | 2000-01-13 | 3,15 | 6.191 | 3,15 | 3,12 | 3,14 | 00:00:00 | | 2000-01-14 | 3,15 | 11.045 | 3,16 | 3,12 | 3,16 | 00:00:00 | | 2000-01-17 | 3,15 | 5.255 | 3,17 | 3,14 | 3,14 | 00:00:00 | | 2000-01-18 | 3,16 | 25.219 | 3,16 | 3,14 | 3,14 | 00:00:00 | | 2000-01-19 | 3,14 | 17.548 | 3,16 | 3,12 | 3,15 | 00:00:00 | | 2000-01-20 | 3,13 | 13.043 | 3,14 | 3,13 | 3,13 | 00:00:00 | | 2000-01-21 | 3,13 | 4.835 | 3,13 | 3,12 | 3,13 | 00:00:00 | | 2000-01-24 | 3,16 | 8.899 | 3,16 | 3,12 | 3,12 | 00:00:00 | | 2000-01-25 | 3,15 | 6.879 | 3,15 | 3,12 | 3,15 | 00:00:00 | | 2000-01-26 | 3,12 | 5.137 | 3,15 | 3,12 | 3,13 | 00:00:00 | | 2000-01-27 | 3,13 | 4.418 | 3,15 | 3,12 | 3,13 | 00:00:00 | | 2000-01-28 | 3,15 | 10.898 | 3,15 | 3,12 | 3,13 | 00:00:00 | | 2000-01-31 | 3,14 | 12.081 | 3,15 | 3,11 | 3,13 | 00:00:00 | | 2000-02-01 | 3,14 | 7.242 | 3,15 | 3,12 | 3,12 | 00:00:00 | | 2000-02-02 | 3,18 | 14.530 | 3,18 | 3,13 | 3,13 | 00:00:00 | | 2000-02-03 | 3,14 | 4.930 | 3,17 | 3,14 | 3,16 | 00:00:00 | | 2000-02-04 | 3,16 | 19.027 | 3,21 | 3,13 | 3,14 | 00:00:00 | | 2000-02-07 | 3,16 | 5.377 | 3,16 | 3,14 | 3,16 | 00:00:00 | | 2000-02-08 | 3,19 | 12.501 | 3,19 | 3,14 | 3,15 | 00:00:00 | | 2000-02-09 | 3,17 | 9.685 | 3,20 | 3,14 | 3,20 | 00:00:00 | | 2000-02-10 | 3,17 | 16.066 | 3,17 | 3,14 | 3,14 | 00:00:00 | | 2000-02-11 | 3,14 | 14.255 | 3,16 | 3,14 | 3,14 | 00:00:00 | | 2000-02-14 | 3,14 | 8.185 | 3,15 | 3,13 | 3,14 | 00:00:00 | | 2000-02-15 | 3,14 | 7.876 | 3,14 | 3,13 | 3,13 | 00:00:00 | | 2000-02-16 | 3,13 | 12.477 | 3,14 | 3,13 | 3,13 | 00:00:00 | | 2000-02-17 | 3,13 | 9.404 | 3,15 | 3,13 | 3,13 | 00:00:00 | | 2000-02-18 | 3,15 | 8.522 | 3,15 | 3,12 | 3,13 | 00:00:00 | | 2000-02-21 | 3,12 | 10.228 | 3,14 | 3,12 | 3,12 | 00:00:00 | | 2000-02-22 | 3,11 | 13.005 | 3,13 | 3,11 | 3,12 | 00:00:00 | | 2000-02-23 | 3,14 | 10.504 | 3,16 | 3,11 | 3,11 | 00:00:00 | | 2000-02-24 | 3,12 | 18.204 | 3,14 | 3,11 | 3,13 | 00:00:00 | | 2000-02-25 | 3,17 | 7.460 | 3,17 | 3,12 | 3,12 | 00:00:00 | | 2000-02-28 | 3,17 | 6.335 | 3,18 | 3,13 | 3,13 | 00:00:00 | | 2000-02-29 | 3,15 | 9.214 | 3,19 | 3,13 | 3,14 | 00:00:00 | | 2000-03-01 | 3,12 | 10.088 | 3,15 | 3,12 | 3,13 | 00:00:00 | | 2000-03-02 | 3,16 | 6.607 | 3,16 | 3,12 | 3,12 | 00:00:00 | | 2000-03-03 | 3,15 | 6.680 | 3,16 | 3,12 | 3,14 | 00:00:00 | | 2000-03-06 | 3,13 | 2.669 | 3,14 | 3,12 | 3,14 | 00:00:00 | | 2000-03-08 | 3,13 | 7.732 | 3,14 | 3,12 | 3,14 | 00:00:00 | | 2000-03-09 | 3,12 | 22.308 | 3,13 | 3,11 | 3,13 | 00:00:00 | | 2000-03-10 | 3,11 | 8.032 | 3,12 | 3,11 | 3,12 | 00:00:00 | | 2000-03-13 | 3,11 | 11.235 | 3,12 | 3,10 | 3,11 | 00:00:00 | | 2000-03-14 | 3,14 | 8.762 | 3,14 | 3,11 | 3,11 | 00:00:00 | | 2000-03-15 | 3,13 | 4.569 | 3,15 | 3,12 | 3,15 | 00:00:00 | | 2000-03-16 | 3,12 | 5.273 | 3,14 | 3,12 | 3,12 | 00:00:00 | | 2000-03-17 | 3,12 | 9.446 | 3,14 | 3,12 | 3,13 | 00:00:00 | | 2000-03-20 | 3,12 | 7.993 | 3,14 | 3,12 | 3,12 | 00:00:00 | | 2000-03-21 | 3,12 | 6.344 | 3,14 | 3,12 | 3,12 | 00:00:00 | | 2000-03-22 | 3,12 | 8.112 | 3,13 | 3,12 | 3,12 | 00:00:00 | | 2000-03-23 | 3,13 | 5.053 | 3,13 | 3,11 | 3,12 | 00:00:00 | | 2000-03-24 | 3,14 | 32.610 | 3,15 | 3,12 | 3,12 | 00:00:00 | | 2000-03-27 | 3,13 | 10.197 | 3,14 | 3,12 | 3,14 | 00:00:00 | | 2000-03-28 | 3,12 | 17.036 | 3,18 | 3,12 | 3,13 | 00:00:00 | | 2000-03-29 | 3,12 | 3.577 | 3,16 | 3,12 | 3,14 | 00:00:00 | | 2000-03-30 | 3,10 | 10.997 | 3,11 | 3,10 | 3,10 | 00:00:00 | | 2000-03-31 | 3,10 | 16.477 | 3,19 | 3,10 | 3,10 | 00:00:00 | | 2000-04-03 | 3,12 | 3.791 | 3,16 | 3,11 | 3,11 | 00:00:00 | | 2000-04-04 | 3,11 | 2.929 | 3,15 | 3,11 | 3,11 | 00:00:00 | | 2000-04-05 | 3,13 | 11.502 | 3,13 | 3,11 | 3,12 | 00:00:00 | | 2000-04-06 | 3,34 | 25.255 | 3,35 | 3,12 | 3,13 | 00:00:00 | | 2000-04-07 | 3,34 | 13.286 | 3,34 | 3,21 | 3,26 | 00:00:00 | | 2000-04-10 | 3,29 | 9.568 | 3,35 | 3,25 | 3,30 | 00:00:00 | | 2000-04-11 | 3,20 | 5.397 | 3,27 | 3,17 | 3,22 | 00:00:00 | | 2000-04-12 | 3,20 | 3.427 | 3,26 | 3,15 | 3,26 | 00:00:00 | | 2000-04-13 | 3,20 | 4.965 | 3,24 | 3,15 | 3,20 | 00:00:00 | | 2000-04-14 | 3,16 | 4.718 | 3,20 | 3,16 | 3,20 | 00:00:00 | | 2000-04-17 | 3,20 | 21.538 | 3,30 | 3,12 | 3,12 | 00:00:00 | | 2000-04-18 | 3,20 | 5.718 | 3,23 | 3,17 | 3,17 | 00:00:00 | | 2000-04-19 | 3,21 | 8.438 | 3,24 | 3,16 | 3,16 | 00:00:00 | | 2000-04-20 | 3,23 | 7.270 | 3,26 | 3,21 | 3,22 | 00:00:00 | | 2000-04-26 | 3,22 | 2.774 | 3,23 | 3,20 | 3,21 | 00:00:00 | | 2000-04-27 | 3,26 | 10.044 | 3,28 | 3,20 | 3,20 | 00:00:00 | | 2000-04-28 | 3,27 | 350.610 | 3,27 | 3,24 | 3,26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
