(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 | | 2000-06-26 | 00:00:00 | 1,28 | 1,28 | 1,27 | 1,27 | 54 | | 2000-06-27 | 00:00:00 | 1,28 | 1,28 | 1,26 | 1,27 | 167 | | 2000-06-28 | 00:00:00 | 1,27 | 1,27 | 1,25 | 1,27 | 180 | | 2000-06-29 | 00:00:00 | 1,26 | 1,27 | 1,25 | 1,26 | 3.752 | | 2000-06-30 | 00:00:00 | 1,27 | 1,27 | 1,26 | 1,27 | 378 | | 2000-07-03 | 00:00:00 | 1,27 | 1,29 | 1,26 | 1,29 | 4.453 | | 2000-07-04 | 00:00:00 | 1,29 | 1,29 | 1,27 | 1,27 | 4.651 | | 2000-07-05 | 00:00:00 | 1,27 | 1,28 | 1,27 | 1,28 | 180 | | 2000-07-06 | 00:00:00 | 1,28 | 1,32 | 1,27 | 1,28 | 2.474 | | 2000-07-07 | 00:00:00 | 1,31 | 1,31 | 1,27 | 1,27 | 1.012 | | 2000-07-10 | 00:00:00 | 1,27 | 1,29 | 1,27 | 1,27 | 55 | | 2000-07-11 | 00:00:00 | 1,27 | 1,30 | 1,27 | 1,28 | 294 | | 2000-07-12 | 00:00:00 | 1,27 | 1,28 | 1,27 | 1,28 | 2.220 | | 2000-07-13 | 00:00:00 | 1,28 | 1,28 | 1,27 | 1,28 | 2.737 | | 2000-07-14 | 00:00:00 | 1,28 | 1,30 | 1,27 | 1,29 | 1.667 | | 2000-07-17 | 00:00:00 | 1,27 | 1,29 | 1,27 | 1,29 | 352 | | 2000-07-18 | 00:00:00 | 1,29 | 1,31 | 1,27 | 1,29 | 2.836 | | 2000-07-19 | 00:00:00 | 1,29 | 1,29 | 1,28 | 1,29 | 514 | | 2000-07-20 | 00:00:00 | 1,29 | 1,29 | 1,26 | 1,26 | 1.409 | | 2000-07-21 | 00:00:00 | 1,28 | 1,29 | 1,27 | 1,29 | 2.178 | | 2000-07-24 | 00:00:00 | 1,29 | 1,29 | 1,27 | 1,27 | 305 | | 2000-07-25 | 00:00:00 | 1,28 | 1,28 | 1,27 | 1,28 | 886 | | 2000-07-26 | 00:00:00 | 1,29 | 1,29 | 1,27 | 1,27 | 1.408 | | 2000-07-27 | 00:00:00 | 1,28 | 1,28 | 1,26 | 1,26 | 2.049 | | 2000-07-28 | 00:00:00 | 1,28 | 1,28 | 1,26 | 1,26 | 697 | | 2000-07-31 | 00:00:00 | 1,27 | 1,27 | 1,26 | 1,27 | 115 | | 2000-08-01 | 00:00:00 | 1,27 | 1,27 | 1,27 | 1,27 | 12 | | 2000-08-02 | 00:00:00 | 1,26 | 1,27 | 1,26 | 1,27 | 249 | | 2000-08-03 | 00:00:00 | 1,27 | 1,27 | 1,26 | 1,26 | 297 | | 2000-08-04 | 00:00:00 | 1,27 | 1,27 | 1,25 | 1,26 | 953 | | 2000-08-07 | 00:00:00 | 1,26 | 1,26 | 1,25 | 1,26 | 37 | | 2000-08-08 | 00:00:00 | 1,25 | 1,25 | 1,25 | 1,25 | 144 | | 2000-08-09 | 00:00:00 | 1,25 | 1,26 | 1,24 | 1,24 | 959 | | 2000-08-10 | 00:00:00 | 1,24 | 1,24 | 1,23 | 1,24 | 442 | | 2000-08-11 | 00:00:00 | 1,24 | 1,24 | 1,23 | 1,24 | 73 | | 2000-08-14 | 00:00:00 | 1,24 | 1,24 | 1,23 | 1,24 | 29 | | 2000-08-16 | 00:00:00 | 1,24 | 1,24 | 1,21 | 1,21 | 1.259 | | 2000-08-17 | 00:00:00 | 1,22 | 1,23 | 1,21 | 1,21 | 999 | | 2000-08-18 | 00:00:00 | 1,24 | 1,24 | 1,21 | 1,21 | 1.297 | | 2000-08-21 | 00:00:00 | 1,21 | 1,21 | 1,16 | 1,20 | 3.629 | | 2000-08-22 | 00:00:00 | 1,17 | 1,18 | 1,16 | 1,17 | 6.533 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
