(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-08-22 | 00:00:00 | 1,17 | 1,18 | 1,16 | 1,17 | 6.533 | 2000-08-23 | 00:00:00 | 1,17 | 1,21 | 1,16 | 1,21 | 1.442 | 2000-08-24 | 00:00:00 | 1,21 | 1,21 | 1,20 | 1,20 | 44 | 2000-08-25 | 00:00:00 | 1,20 | 1,22 | 1,20 | 1,21 | 1.048 | 2000-08-28 | 00:00:00 | 1,20 | 1,24 | 1,20 | 1,22 | 448 | 2000-08-29 | 00:00:00 | 1,24 | 1,29 | 1,24 | 1,27 | 2.235 | 2000-08-30 | 00:00:00 | 1,28 | 1,28 | 1,25 | 1,25 | 419 | 2000-08-31 | 00:00:00 | 1,25 | 1,26 | 1,23 | 1,26 | 646 | 2000-09-01 | 00:00:00 | 1,26 | 1,27 | 1,24 | 1,25 | 497 | 2000-09-04 | 00:00:00 | 1,25 | 1,27 | 1,25 | 1,25 | 256 | 2000-09-05 | 00:00:00 | 1,27 | 1,27 | 1,25 | 1,26 | 107 | 2000-09-06 | 00:00:00 | 1,26 | 1,26 | 1,25 | 1,26 | 181 | 2000-09-07 | 00:00:00 | 1,26 | 1,27 | 1,26 | 1,26 | 227 | 2000-09-08 | 00:00:00 | 1,26 | 1,26 | 1,25 | 1,25 | 407 | 2000-09-11 | 00:00:00 | 1,25 | 1,27 | 1,25 | 1,26 | 629 | 2000-09-12 | 00:00:00 | 1,26 | 1,27 | 1,25 | 1,27 | 285 | 2000-09-13 | 00:00:00 | 1,26 | 1,27 | 1,25 | 1,26 | 366 | 2000-09-14 | 00:00:00 | 1,26 | 1,27 | 1,26 | 1,26 | 381 | 2000-09-15 | 00:00:00 | 1,27 | 1,32 | 1,27 | 1,30 | 1.844 | 2000-09-18 | 00:00:00 | 1,32 | 1,32 | 1,30 | 1,30 | 1.091 | 2000-09-19 | 00:00:00 | 1,31 | 1,31 | 1,29 | 1,29 | 348 | 2000-09-20 | 00:00:00 | 1,28 | 1,30 | 1,28 | 1,29 | 376 | 2000-09-21 | 00:00:00 | 1,28 | 1,28 | 1,27 | 1,27 | 273 | 2000-09-22 | 00:00:00 | 1,27 | 1,28 | 1,24 | 1,24 | 1.526 | 2000-09-25 | 00:00:00 | 1,25 | 1,28 | 1,25 | 1,27 | 837 | 2000-09-26 | 00:00:00 | 1,28 | 1,28 | 1,26 | 1,26 | 20.269 | 2000-09-28 | 00:00:00 | 1,26 | 1,26 | 1,26 | 1,26 | 68 | 2000-09-29 | 00:00:00 | 1,27 | 1,27 | 1,26 | 1,27 | 331 | 2000-10-02 | 00:00:00 | 1,27 | 1,27 | 1,26 | 1,27 | 241 | 2000-10-03 | 00:00:00 | 1,26 | 1,27 | 1,25 | 1,25 | 956 | 2000-10-04 | 00:00:00 | 1,26 | 1,26 | 1,25 | 1,25 | 462 | 2000-10-06 | 00:00:00 | 1,26 | 1,26 | 1,25 | 1,25 | 380 | 2000-10-09 | 00:00:00 | 1,25 | 1,25 | 1,21 | 1,22 | 590 | 2000-10-10 | 00:00:00 | 1,22 | 1,22 | 1,20 | 1,20 | 893 | 2000-10-11 | 00:00:00 | 1,20 | 1,20 | 1,18 | 1,18 | 946 | 2000-10-12 | 00:00:00 | 1,19 | 1,22 | 1,18 | 1,21 | 2.503 | 2000-10-13 | 00:00:00 | 1,19 | 1,21 | 1,17 | 1,21 | 207 | 2000-10-16 | 00:00:00 | 1,21 | 1,21 | 1,19 | 1,19 | 619 | 2000-10-17 | 00:00:00 | 1,20 | 1,22 | 1,17 | 1,18 | 756 | 2000-10-18 | 00:00:00 | 1,17 | 1,18 | 1,15 | 1,16 | 562 | 2000-10-19 | 00:00:00 | 1,16 | 1,19 | 1,16 | 1,17 | 961 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|