(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 2024-05-11 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-19 | 00:00:00 | 1,16 | 1,19 | 1,16 | 1,17 | 961 | | 2000-10-20 | 00:00:00 | 1,17 | 1,18 | 1,17 | 1,17 | 252 | | 2000-10-23 | 00:00:00 | 1,15 | 1,16 | 1,14 | 1,14 | 498 | | 2000-10-24 | 00:00:00 | 1,14 | 1,17 | 1,13 | 1,14 | 7.901 | | 2000-10-25 | 00:00:00 | 1,15 | 1,15 | 1,14 | 1,14 | 169 | | 2000-10-26 | 00:00:00 | 1,14 | 1,15 | 1,13 | 1,13 | 454 | | 2000-10-27 | 00:00:00 | 1,13 | 1,15 | 1,11 | 1,14 | 223 | | 2000-10-30 | 00:00:00 | 1,14 | 1,14 | 1,13 | 1,13 | 285 | | 2000-10-31 | 00:00:00 | 1,14 | 1,17 | 1,13 | 1,14 | 2.954 | | 2000-11-02 | 00:00:00 | 1,14 | 1,15 | 1,14 | 1,14 | 983 | | 2000-11-03 | 00:00:00 | 1,14 | 1,15 | 1,14 | 1,14 | 1.686 | | 2000-11-06 | 00:00:00 | 1,15 | 1,15 | 1,15 | 1,15 | 565 | | 2000-11-07 | 00:00:00 | 1,16 | 1,17 | 1,16 | 1,17 | 583 | | 2000-11-08 | 00:00:00 | 1,18 | 1,25 | 1,16 | 1,23 | 524 | | 2000-11-09 | 00:00:00 | 1,22 | 1,24 | 1,20 | 1,20 | 718 | | 2000-11-10 | 00:00:00 | 1,20 | 1,20 | 1,13 | 1,19 | 513 | | 2000-11-13 | 00:00:00 | 1,19 | 1,19 | 1,13 | 1,15 | 563 | | 2000-11-14 | 00:00:00 | 1,18 | 1,20 | 1,13 | 1,20 | 1.003 | | 2000-11-15 | 00:00:00 | 1,30 | 1,31 | 1,22 | 1,26 | 1.701 | | 2000-11-16 | 00:00:00 | 1,27 | 1,27 | 1,25 | 1,27 | 246 | | 2000-11-17 | 00:00:00 | 1,25 | 1,25 | 1,13 | 1,21 | 10.003 | | 2000-11-20 | 00:00:00 | 1,20 | 1,21 | 1,12 | 1,14 | 4.110 | | 2000-11-21 | 00:00:00 | 1,16 | 1,16 | 1,10 | 1,11 | 4.389 | | 2000-11-22 | 00:00:00 | 1,10 | 1,15 | 1,05 | 1,10 | 5.920 | | 2000-11-23 | 00:00:00 | 1,14 | 1,15 | 1,07 | 1,07 | 5.978 | | 2000-11-24 | 00:00:00 | 1,08 | 1,10 | 1,07 | 1,07 | 5.015 | | 2000-11-27 | 00:00:00 | 1,09 | 1,10 | 1,05 | 1,05 | 6.443 | | 2000-11-28 | 00:00:00 | 1,07 | 1,07 | 1,04 | 1,04 | 2.661 | | 2000-11-29 | 00:00:00 | 1,05 | 1,09 | 1,05 | 1,09 | 4.760 | | 2000-11-30 | 00:00:00 | 1,10 | 1,17 | 1,05 | 1,17 | 15.377 | | 2000-12-04 | 00:00:00 | 1,15 | 1,18 | 1,13 | 1,17 | 2.768 | | 2000-12-05 | 00:00:00 | 1,15 | 1,17 | 1,15 | 1,15 | 915 | | 2000-12-06 | 00:00:00 | 1,16 | 1,16 | 1,13 | 1,15 | 752 | | 2000-12-07 | 00:00:00 | 1,14 | 1,16 | 1,13 | 1,13 | 752 | | 2000-12-11 | 00:00:00 | 1,15 | 1,17 | 1,14 | 1,16 | 1.992 | | 2000-12-12 | 00:00:00 | 1,15 | 1,17 | 1,15 | 1,16 | 1.235 | | 2000-12-13 | 00:00:00 | 1,16 | 1,17 | 1,15 | 1,15 | 388 | | 2000-12-14 | 00:00:00 | 1,15 | 1,16 | 1,15 | 1,16 | 484 | | 2000-12-15 | 00:00:00 | 1,15 | 1,15 | 1,12 | 1,12 | 1.450 | | 2000-12-18 | 00:00:00 | 1,14 | 1,14 | 1,12 | 1,14 | 301 | | 2000-12-19 | 00:00:00 | 1,14 | 1,14 | 1,12 | 1,14 | 151.011 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
