(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 | | 2000-12-19 | 00:00:00 | 1,14 | 1,14 | 1,12 | 1,14 | 151.011 | | 2000-12-20 | 00:00:00 | 1,14 | 1,14 | 1,10 | 1,12 | 2.709 | | 2000-12-21 | 00:00:00 | 1,12 | 1,13 | 1,09 | 1,09 | 5.468 | | 2000-12-22 | 00:00:00 | 1,11 | 1,12 | 1,09 | 1,09 | 1.169 | | 2000-12-28 | 00:00:00 | 1,09 | 1,09 | 1,07 | 1,07 | 790 | | 2000-12-29 | 00:00:00 | 1,08 | 1,10 | 1,07 | 1,07 | 1.735 | | 2001-01-02 | 00:00:00 | 1,10 | 1,10 | 1,07 | 1,08 | 205 | | 2001-01-03 | 00:00:00 | 1,10 | 1,10 | 1,07 | 1,07 | 574 | | 2001-01-04 | 00:00:00 | 1,09 | 1,10 | 1,08 | 1,08 | 307 | | 2001-01-05 | 00:00:00 | 1,09 | 1,10 | 1,07 | 1,09 | 1.446 | | 2001-01-08 | 00:00:00 | 1,10 | 1,10 | 1,08 | 1,08 | 489 | | 2001-01-09 | 00:00:00 | 1,08 | 1,09 | 1,07 | 1,09 | 1.059 | | 2001-01-10 | 00:00:00 | 1,09 | 1,11 | 1,07 | 1,08 | 3.747 | | 2001-01-11 | 00:00:00 | 1,09 | 1,12 | 1,08 | 1,09 | 1.470 | | 2001-01-12 | 00:00:00 | 1,12 | 1,12 | 1,10 | 1,11 | 5.086 | | 2001-01-15 | 00:00:00 | 1,11 | 1,22 | 1,11 | 1,16 | 5.783 | | 2001-01-16 | 00:00:00 | 1,17 | 1,18 | 1,13 | 1,13 | 1.721 | | 2001-01-17 | 00:00:00 | 1,15 | 1,16 | 1,13 | 1,13 | 2.417 | | 2001-01-18 | 00:00:00 | 1,13 | 1,16 | 1,12 | 1,16 | 6.315 | | 2001-01-19 | 00:00:00 | 1,14 | 1,16 | 1,14 | 1,15 | 7.521 | | 2001-01-22 | 00:00:00 | 1,16 | 1,16 | 1,14 | 1,15 | 302 | | 2001-01-23 | 00:00:00 | 1,15 | 1,15 | 1,14 | 1,15 | 870 | | 2001-01-24 | 00:00:00 | 1,15 | 1,15 | 1,14 | 1,15 | 1.750 | | 2001-01-25 | 00:00:00 | 1,15 | 1,15 | 1,14 | 1,15 | 532 | | 2001-01-26 | 00:00:00 | 1,14 | 1,15 | 1,13 | 1,15 | 757 | | 2001-01-29 | 00:00:00 | 1,15 | 1,15 | 1,13 | 1,14 | 395 | | 2001-01-30 | 00:00:00 | 1,15 | 1,15 | 1,13 | 1,13 | 750 | | 2001-01-31 | 00:00:00 | 1,14 | 1,15 | 1,14 | 1,15 | 320 | | 2001-02-01 | 00:00:00 | 1,15 | 1,15 | 1,14 | 1,15 | 291 | | 2001-02-02 | 00:00:00 | 1,15 | 1,15 | 1,14 | 1,14 | 410 | | 2001-02-05 | 00:00:00 | 1,14 | 1,15 | 1,14 | 1,14 | 542 | | 2001-02-06 | 00:00:00 | 1,14 | 1,15 | 1,13 | 1,13 | 609 | | 2001-02-07 | 00:00:00 | 1,14 | 1,14 | 1,13 | 1,13 | 191 | | 2001-02-08 | 00:00:00 | 1,13 | 1,15 | 1,13 | 1,13 | 1.063 | | 2001-02-09 | 00:00:00 | 1,14 | 1,14 | 1,11 | 1,11 | 1.381 | | 2001-02-12 | 00:00:00 | 1,11 | 1,13 | 1,11 | 1,11 | 473 | | 2001-02-13 | 00:00:00 | 1,12 | 1,13 | 1,11 | 1,11 | 198 | | 2001-02-14 | 00:00:00 | 1,11 | 1,12 | 1,10 | 1,12 | 675 | | 2001-02-15 | 00:00:00 | 1,11 | 1,12 | 1,10 | 1,11 | 432 | | 2001-02-16 | 00:00:00 | 1,11 | 1,11 | 1,10 | 1,11 | 616 | | 2001-02-19 | 00:00:00 | 1,11 | 1,12 | 1,10 | 1,10 | 507 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
