(Login BolsaPT & Canal Forex) |
|
 Corticeira Amorim SGPS - [Ticker: COR.LS] |     | | Última Trade | 11,855 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 20:35:00 | Price-Target 1 Ano | 0,000 | | Variação | -0,115 (-0.961%) | Capitalização Bolsista | 0 | | Bid / Ask | 7,000 x 127.200 - 7,198 x 278.300 | EPS | 0,00 | | Abertura | 11,970 | PER | 0,00% | | Máximo | 12,050 | Pagamento Dividendo | | | Mínimo | 11,745 | Data Ex-Dividendo | | | Fecho Anterior | 11,970 | Yield | | | Volume | 46.699 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para COR.LS de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-19 | 00:00:00 | 1,05 | 1,06 | 1,05 | 1,05 | 1.286 | | 2001-06-20 | 00:00:00 | 1,05 | 1,05 | 1,01 | 1,02 | 1.045 | | 2001-06-21 | 00:00:00 | 1,00 | 1,03 | 1,00 | 1,01 | 531 | | 2001-06-22 | 00:00:00 | 1,01 | 1,02 | 1,00 | 1,01 | 179 | | 2001-06-25 | 00:00:00 | 1,01 | 1,02 | 1,00 | 1,02 | 95 | | 2001-06-26 | 00:00:00 | 1,01 | 1,02 | 1,01 | 1,01 | 99 | | 2001-06-27 | 00:00:00 | 1,02 | 1,03 | 1,01 | 1,02 | 155 | | 2001-06-28 | 00:00:00 | 1,02 | 1,04 | 1,01 | 1,01 | 1.008 | | 2001-06-29 | 00:00:00 | 1,02 | 1,05 | 1,02 | 1,03 | 5.304 | | 2001-07-02 | 00:00:00 | 1,03 | 1,04 | 1,03 | 1,04 | 120 | | 2001-07-03 | 00:00:00 | 1,02 | 1,06 | 1,02 | 1,05 | 862 | | 2001-07-04 | 00:00:00 | 1,05 | 1,05 | 1,04 | 1,04 | 86 | | 2001-07-05 | 00:00:00 | 1,03 | 1,06 | 1,03 | 1,04 | 340 | | 2001-07-06 | 00:00:00 | 1,05 | 1,05 | 1,04 | 1,04 | 582 | | 2001-07-09 | 00:00:00 | 1,04 | 1,05 | 1,04 | 1,05 | 493 | | 2001-07-10 | 00:00:00 | 1,05 | 1,06 | 1,04 | 1,05 | 147 | | 2001-07-11 | 00:00:00 | 1,05 | 1,05 | 1,04 | 1,05 | 150 | | 2001-07-12 | 00:00:00 | 1,04 | 1,05 | 1,04 | 1,05 | 292 | | 2001-07-13 | 00:00:00 | 1,04 | 1,05 | 1,04 | 1,05 | 578 | | 2001-07-16 | 00:00:00 | 1,04 | 1,05 | 1,04 | 1,05 | 483 | | 2001-07-17 | 00:00:00 | 1,05 | 1,05 | 1,04 | 1,05 | 229 | | 2001-07-18 | 00:00:00 | 1,04 | 1,05 | 1,03 | 1,05 | 487 | | 2001-07-19 | 00:00:00 | 1,04 | 1,06 | 1,04 | 1,06 | 1.624 | | 2001-07-20 | 00:00:00 | 1,04 | 1,06 | 1,04 | 1,05 | 19 | | 2001-07-23 | 00:00:00 | 1,04 | 1,06 | 1,04 | 1,06 | 158 | | 2001-07-24 | 00:00:00 | 1,05 | 1,06 | 1,04 | 1,05 | 499 | | 2001-07-25 | 00:00:00 | 1,05 | 1,05 | 1,04 | 1,04 | 115 | | 2001-07-26 | 00:00:00 | 1,04 | 1,05 | 1,04 | 1,04 | 97 | | 2001-07-27 | 00:00:00 | 1,05 | 1,05 | 1,04 | 1,04 | 374 | | 2001-07-30 | 00:00:00 | 1,04 | 1,05 | 1,04 | 1,05 | 13 | | 2001-07-31 | 00:00:00 | 1,04 | 1,05 | 1,04 | 1,05 | 113 | | 2001-08-01 | 00:00:00 | 1,04 | 1,05 | 1,04 | 1,05 | 14 | | 2001-08-02 | 00:00:00 | 1,05 | 1,05 | 1,03 | 1,04 | 468 | | 2001-08-03 | 00:00:00 | 1,04 | 1,04 | 1,03 | 1,04 | 870 | | 2001-08-06 | 00:00:00 | 1,03 | 1,03 | 1,02 | 1,03 | 358 | | 2001-08-07 | 00:00:00 | 1,03 | 1,03 | 1,02 | 1,03 | 177 | | 2001-08-08 | 00:00:00 | 1,02 | 1,03 | 1,02 | 1,03 | 136 | | 2001-08-09 | 00:00:00 | 1,02 | 1,03 | 1,01 | 1,02 | 655 | | 2001-08-10 | 00:00:00 | 1,02 | 1,03 | 1,02 | 1,02 | 30 | | 2001-08-13 | 00:00:00 | 1,03 | 1,03 | 1,01 | 1,02 | 285 | | 2001-08-14 | 00:00:00 | 1,02 | 1,03 | 1,01 | 1,03 | 968 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
