Última Hora: "Rio: "PS pode perder. Temos de construir a possibilidade de o PSD ganhar" - Jornal de Notícias" Fri, 18 Jan 2019 04:14:00 GMT    "PSD. Passos de volta? Carlos César diz que "no interior do PSD" já se fala disso - PÚBLICO" Wed, 16 Jan 2019 10:47:00 GMT    "Incêndio de ''grandes proporções'' consome fábrica de plásticos em Gaia - SIC Notícias" Thu, 17 Jan 2019 13:56:00 GMT    "Com chuva a ameaçar, há um país em suspenso à espera de resgate de Julen - Notícias ao Minuto" Fri, 18 Jan 2019 08:45:25 GMT    "PCP ataca TVI após reportagem sobre genro de Jerónimo de Sousa - Jornal de Notícias" Thu, 17 Jan 2019 23:18:00 GMT    "Carreiras de enfermagem. Ministra da Saúde diz que não é possível ?corrigir 20 anos numa legislatura? - Observador" Thu, 17 Jan 2019 21:54:00 GMT    "Perguntas e respostas: o que diz a ciência sobre a canábis? - TSF Online" Thu, 17 Jan 2019 08:40:01 GMT    "Governo desmente que o corpo da criança desaparecida num poço tenha sido encontrado - SIC Notícias" Wed, 16 Jan 2019 13:11:00 GMT    "Negociador de Bruxelas para o Brexit abre as portas a um entendimento com o Reino Unido - Jornal Económico" Thu, 17 Jan 2019 13:30:00 GMT    "Colômbia. Atentado com carro bomba em escola de polícias mata dez pessoas - Observador" Thu, 17 Jan 2019 15:51:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
-0,115 (-0.961%%) Corticeira Amorim SGPS - [Ticker: COR.LS]Gráfico Corticeira Amorim SGPS  Noticias Corticeira Amorim SGPS  Descargar Históricos de Metastock Corticeira Amorim SGPS y Otros  Análisis Técnico Corticeira Amorim SGPS  
Última Transacción11,855Hora de Cotización2017-11-01 - 20:35:00
Variación-0,115 (-0.961%)Rango 52 Semanas[0,000 - 0,000]
Máximo12,050Mínimo11,745
Volumen46.699Volumen Medio (3m)0
Demanda / Oferta7,000 x 127.200 - 7,198 x 278.300Yield
Cierre Anterior11,970PER0,00%
Apertura11,970EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para COR.LS desde 2000-01-01 hasta 2019-01-18
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-031,392.0091,421,371,3700:00:00
2000-01-041,382.9921,411,351,4100:00:00
2000-01-051,322.0271,351,321,3500:00:00
2000-01-061,321.0991,341,311,3400:00:00
2000-01-071,322.4131,331,321,3200:00:00
2000-01-101,327.6081,331,321,3300:00:00
2000-01-111,322.3661,331,321,3200:00:00
2000-01-121,328111,331,321,3300:00:00
2000-01-131,323951,331,321,3200:00:00
2000-01-141,321.3751,331,321,3300:00:00
2000-01-171,329201,331,321,3200:00:00
2000-01-181,339.6981,331,321,3200:00:00
2000-01-191,302.3671,331,301,3200:00:00
2000-01-201,314901,321,311,3100:00:00
2000-01-211,292.8941,321,291,3100:00:00
2000-01-241,303.0401,321,301,3100:00:00
2000-01-251,303.4811,301,291,3000:00:00
2000-01-261,308381,311,301,3000:00:00
2000-01-271,303.4361,311,301,3100:00:00
2000-01-281,325.7161,321,301,3100:00:00
2000-01-311,311.1171,321,301,3100:00:00
2000-02-011,325971,321,301,3100:00:00
2000-02-021,321.5481,341,301,3100:00:00
2000-02-031,321.6251,321,311,3200:00:00
2000-02-041,331.9091,341,321,3200:00:00
2000-02-071,321.8911,331,311,3100:00:00
2000-02-081,323.2171,331,311,3200:00:00
2000-02-091,311.1891,321,311,3200:00:00
2000-02-101,319071,321,311,3100:00:00
2000-02-111,321.9771,331,311,3200:00:00
2000-02-141,321.7961,331,321,3200:00:00
2000-02-151,311.0681,321,311,3200:00:00
2000-02-161,312.1171,321,311,3100:00:00
2000-02-171,308191,321,301,3200:00:00
2000-02-181,4117.1101,431,311,3100:00:00
2000-02-211,424.5051,431,341,3900:00:00
2000-02-221,383.6411,451,381,4300:00:00
2000-02-231,352.8591,421,341,4200:00:00
2000-02-241,331.9871,381,321,3300:00:00
2000-02-251,337071,351,321,3200:00:00
2000-02-281,347661,351,341,3500:00:00
2000-02-291,361.7311,361,341,3500:00:00
2000-03-011,381.8051,381,361,3600:00:00
2000-03-021,374.2471,431,371,3800:00:00
2000-03-031,394.3531,421,371,3700:00:00
2000-03-061,455.0701,521,421,4200:00:00
2000-03-081,411.4251,451,411,4500:00:00
2000-03-091,421.1741,441,401,4400:00:00
2000-03-101,425921,441,421,4400:00:00
2000-03-131,361.4231,421,361,4200:00:00
2000-03-141,351.3221,381,351,3600:00:00
2000-03-151,351.5461,371,341,3700:00:00
2000-03-161,321.7721,371,321,3700:00:00
2000-03-171,351.6541,391,341,3500:00:00
2000-03-201,325.5471,351,301,3500:00:00
2000-03-211,311.8091,321,301,3200:00:00
2000-03-221,291.1661,341,291,3300:00:00
2000-03-231,272.4421,311,261,3100:00:00
2000-03-241,291.3381,301,271,2700:00:00
2000-03-271,275141,321,271,3000:00:00
2000-03-281,271.0581,311,271,2800:00:00
2000-03-291,27981,291,271,2800:00:00
2000-03-301,252.3851,271,241,2700:00:00
2000-03-311,272791,291,271,2900:00:00
2000-04-031,281.7351,291,271,2800:00:00
2000-04-041,271.3361,291,271,2800:00:00
2000-04-051,273501,291,261,2900:00:00
2000-04-061,263381,281,261,2700:00:00
2000-04-071,277911,271,261,2700:00:00
2000-04-101,277041,291,271,2700:00:00
2000-04-111,265361,271,261,2700:00:00
2000-04-121,262591,281,261,2600:00:00
2000-04-131,218841,271,211,2600:00:00
2000-04-141,217301,261,211,2400:00:00
2000-04-171,271.1641,271,201,2100:00:00
2000-04-181,26741,271,251,2700:00:00
2000-04-191,234961,271,231,2700:00:00
2000-04-201,27721,271,261,2600:00:00
2000-04-261,248401,281,231,2700:00:00
2000-04-271,24711,271,241,2700:00:00
2000-04-281,211.4201,241,211,2400:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters