(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-04-28 | 00:00:00 | 1,24 | 1,24 | 1,21 | 1,21 | 1.420 | | 2000-05-02 | 00:00:00 | 1,23 | 1,27 | 1,23 | 1,25 | 3.176 | | 2000-05-03 | 00:00:00 | 1,25 | 1,25 | 1,24 | 1,25 | 298 | | 2000-05-04 | 00:00:00 | 1,25 | 1,26 | 1,24 | 1,25 | 807 | | 2000-05-05 | 00:00:00 | 1,26 | 1,27 | 1,25 | 1,26 | 763 | | 2000-05-08 | 00:00:00 | 1,25 | 1,27 | 1,24 | 1,27 | 1.467 | | 2000-05-09 | 00:00:00 | 1,27 | 1,28 | 1,26 | 1,27 | 5.776 | | 2000-05-10 | 00:00:00 | 1,28 | 1,28 | 1,27 | 1,27 | 1.473 | | 2000-05-11 | 00:00:00 | 1,27 | 1,28 | 1,27 | 1,28 | 5.964 | | 2000-05-12 | 00:00:00 | 1,27 | 1,34 | 1,27 | 1,29 | 2.290 | | 2000-05-15 | 00:00:00 | 1,30 | 1,31 | 1,28 | 1,29 | 291 | | 2000-05-16 | 00:00:00 | 1,30 | 1,30 | 1,27 | 1,27 | 959 | | 2000-05-17 | 00:00:00 | 1,29 | 1,34 | 1,28 | 1,30 | 1.565 | | 2000-05-18 | 00:00:00 | 1,30 | 1,31 | 1,29 | 1,30 | 1.724 | | 2000-05-19 | 00:00:00 | 1,31 | 1,31 | 1,27 | 1,30 | 7.114 | | 2000-05-22 | 00:00:00 | 1,28 | 1,30 | 1,28 | 1,28 | 582 | | 2000-05-23 | 00:00:00 | 1,29 | 1,30 | 1,27 | 1,30 | 6.001 | | 2000-05-24 | 00:00:00 | 1,29 | 1,29 | 1,27 | 1,29 | 221 | | 2000-05-25 | 00:00:00 | 1,28 | 1,29 | 1,28 | 1,29 | 171 | | 2000-05-26 | 00:00:00 | 1,27 | 1,29 | 1,27 | 1,29 | 352 | | 2000-05-29 | 00:00:00 | 1,29 | 1,29 | 1,27 | 1,27 | 948 | | 2000-05-30 | 00:00:00 | 1,29 | 1,29 | 1,28 | 1,28 | 510 | | 2000-05-31 | 00:00:00 | 1,28 | 1,29 | 1,27 | 1,27 | 146 | | 2000-06-01 | 00:00:00 | 1,27 | 1,29 | 1,27 | 1,28 | 541 | | 2000-06-02 | 00:00:00 | 1,28 | 1,29 | 1,27 | 1,28 | 718 | | 2000-06-05 | 00:00:00 | 1,29 | 1,29 | 1,27 | 1,28 | 236 | | 2000-06-06 | 00:00:00 | 1,27 | 1,27 | 1,26 | 1,26 | 901 | | 2000-06-07 | 00:00:00 | 1,26 | 1,27 | 1,25 | 1,25 | 1.481 | | 2000-06-08 | 00:00:00 | 1,26 | 1,27 | 1,26 | 1,26 | 367 | | 2000-06-09 | 00:00:00 | 1,26 | 1,27 | 1,26 | 1,27 | 937 | | 2000-06-12 | 00:00:00 | 1,27 | 1,28 | 1,27 | 1,27 | 135 | | 2000-06-13 | 00:00:00 | 1,27 | 1,27 | 1,27 | 1,27 | 111 | | 2000-06-14 | 00:00:00 | 1,27 | 1,27 | 1,26 | 1,26 | 316 | | 2000-06-15 | 00:00:00 | 1,27 | 1,27 | 1,26 | 1,26 | 533 | | 2000-06-16 | 00:00:00 | 1,27 | 1,27 | 1,26 | 1,27 | 134 | | 2000-06-19 | 00:00:00 | 1,26 | 1,28 | 1,26 | 1,26 | 333 | | 2000-06-20 | 00:00:00 | 1,28 | 1,29 | 1,26 | 1,27 | 188 | | 2000-06-21 | 00:00:00 | 1,26 | 1,28 | 1,26 | 1,28 | 350 | | 2000-06-22 | 00:00:00 | 1,26 | 1,28 | 1,26 | 1,28 | 350 | | 2000-06-23 | 00:00:00 | 1,27 | 1,28 | 1,27 | 1,28 | 59 | | 2000-06-26 | 00:00:00 | 1,28 | 1,28 | 1,27 | 1,27 | 54 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
