(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-02-28 | 00:00:00 | 1,35 | 1,35 | 1,34 | 1,34 | 766 | | 2000-02-29 | 00:00:00 | 1,35 | 1,36 | 1,34 | 1,36 | 1.731 | | 2000-03-01 | 00:00:00 | 1,36 | 1,38 | 1,36 | 1,38 | 1.805 | | 2000-03-02 | 00:00:00 | 1,38 | 1,43 | 1,37 | 1,37 | 4.247 | | 2000-03-03 | 00:00:00 | 1,37 | 1,42 | 1,37 | 1,39 | 4.353 | | 2000-03-06 | 00:00:00 | 1,42 | 1,52 | 1,42 | 1,45 | 5.070 | | 2000-03-08 | 00:00:00 | 1,45 | 1,45 | 1,41 | 1,41 | 1.425 | | 2000-03-09 | 00:00:00 | 1,44 | 1,44 | 1,40 | 1,42 | 1.174 | | 2000-03-10 | 00:00:00 | 1,44 | 1,44 | 1,42 | 1,42 | 592 | | 2000-03-13 | 00:00:00 | 1,42 | 1,42 | 1,36 | 1,36 | 1.423 | | 2000-03-14 | 00:00:00 | 1,36 | 1,38 | 1,35 | 1,35 | 1.322 | | 2000-03-15 | 00:00:00 | 1,37 | 1,37 | 1,34 | 1,35 | 1.546 | | 2000-03-16 | 00:00:00 | 1,37 | 1,37 | 1,32 | 1,32 | 1.772 | | 2000-03-17 | 00:00:00 | 1,35 | 1,39 | 1,34 | 1,35 | 1.654 | | 2000-03-20 | 00:00:00 | 1,35 | 1,35 | 1,30 | 1,32 | 5.547 | | 2000-03-21 | 00:00:00 | 1,32 | 1,32 | 1,30 | 1,31 | 1.809 | | 2000-03-22 | 00:00:00 | 1,33 | 1,34 | 1,29 | 1,29 | 1.166 | | 2000-03-23 | 00:00:00 | 1,31 | 1,31 | 1,26 | 1,27 | 2.442 | | 2000-03-24 | 00:00:00 | 1,27 | 1,30 | 1,27 | 1,29 | 1.338 | | 2000-03-27 | 00:00:00 | 1,30 | 1,32 | 1,27 | 1,27 | 514 | | 2000-03-28 | 00:00:00 | 1,28 | 1,31 | 1,27 | 1,27 | 1.058 | | 2000-03-29 | 00:00:00 | 1,28 | 1,29 | 1,27 | 1,27 | 98 | | 2000-03-30 | 00:00:00 | 1,27 | 1,27 | 1,24 | 1,25 | 2.385 | | 2000-03-31 | 00:00:00 | 1,29 | 1,29 | 1,27 | 1,27 | 279 | | 2000-04-03 | 00:00:00 | 1,28 | 1,29 | 1,27 | 1,28 | 1.735 | | 2000-04-04 | 00:00:00 | 1,28 | 1,29 | 1,27 | 1,27 | 1.336 | | 2000-04-05 | 00:00:00 | 1,29 | 1,29 | 1,26 | 1,27 | 350 | | 2000-04-06 | 00:00:00 | 1,27 | 1,28 | 1,26 | 1,26 | 338 | | 2000-04-07 | 00:00:00 | 1,27 | 1,27 | 1,26 | 1,27 | 791 | | 2000-04-10 | 00:00:00 | 1,27 | 1,29 | 1,27 | 1,27 | 704 | | 2000-04-11 | 00:00:00 | 1,27 | 1,27 | 1,26 | 1,26 | 536 | | 2000-04-12 | 00:00:00 | 1,26 | 1,28 | 1,26 | 1,26 | 259 | | 2000-04-13 | 00:00:00 | 1,26 | 1,27 | 1,21 | 1,21 | 884 | | 2000-04-14 | 00:00:00 | 1,24 | 1,26 | 1,21 | 1,21 | 730 | | 2000-04-17 | 00:00:00 | 1,21 | 1,27 | 1,20 | 1,27 | 1.164 | | 2000-04-18 | 00:00:00 | 1,27 | 1,27 | 1,25 | 1,26 | 74 | | 2000-04-19 | 00:00:00 | 1,27 | 1,27 | 1,23 | 1,23 | 496 | | 2000-04-20 | 00:00:00 | 1,26 | 1,27 | 1,26 | 1,27 | 72 | | 2000-04-26 | 00:00:00 | 1,27 | 1,28 | 1,23 | 1,24 | 840 | | 2000-04-27 | 00:00:00 | 1,27 | 1,27 | 1,24 | 1,24 | 71 | | 2000-04-28 | 00:00:00 | 1,24 | 1,24 | 1,21 | 1,21 | 1.420 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
