|
 Corticeira Amorim SGPS - [Ticker: COR.LS] |     | | Última Transacción | 11,855 | Hora de Cotización | 2017-11-01 - 20:35:00 | | Variación | -0,115 (-0.961%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 12,050 | Mínimo | 11,745 | | Volumen | 46.699 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 7,000 x 127.200 - 7,198 x 278.300 | Yield | | | Cierre Anterior | 11,970 | PER | 0,00% | | Apertura | 11,970 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-11-07 | 0,79 | 235.200 | 0,79 | 0,78 | 0,78 | 00:00:00 | | 2003-11-10 | 0,79 | 81.500 | 0,79 | 0,79 | 0,79 | 00:00:00 | | 2003-11-11 | 0,79 | 85.000 | 0,79 | 0,79 | 0,79 | 00:00:00 | | 2003-11-12 | 0,77 | 84.900 | 0,79 | 0,76 | 0,76 | 00:00:00 | | 2003-11-13 | 0,80 | 876.600 | 0,84 | 0,78 | 0,79 | 00:00:00 | | 2003-11-14 | 0,88 | 168.400 | 0,89 | 0,81 | 0,81 | 00:00:00 | | 2003-11-17 | 0,89 | 134.900 | 0,89 | 0,85 | 0,89 | 00:00:00 | | 2003-11-18 | 0,88 | 266.700 | 0,91 | 0,88 | 0,89 | 00:00:00 | | 2003-11-19 | 0,87 | 132.000 | 0,89 | 0,86 | 0,88 | 00:00:00 | | 2003-11-20 | 0,87 | 109.600 | 0,87 | 0,85 | 0,87 | 00:00:00 | | 2003-11-21 | 0,86 | 162.500 | 0,87 | 0,85 | 0,87 | 00:00:00 | | 2003-11-24 | 0,88 | 149.500 | 0,89 | 0,87 | 0,87 | 00:00:00 | | 2003-11-25 | 0,90 | 249.900 | 0,91 | 0,88 | 0,88 | 00:00:00 | | 2003-11-26 | 0,91 | 209.800 | 0,91 | 0,89 | 0,90 | 00:00:00 | | 2003-11-27 | 0,90 | 209.600 | 0,91 | 0,90 | 0,90 | 00:00:00 | | 2003-11-28 | 0,91 | 672.100 | 0,91 | 0,90 | 0,90 | 00:00:00 | | 2003-12-01 | 0,90 | 51.600 | 0,92 | 0,90 | 0,92 | 00:00:00 | | 2003-12-02 | 0,89 | 107.300 | 0,90 | 0,88 | 0,90 | 00:00:00 | | 2003-12-03 | 0,89 | 28.700 | 0,90 | 0,88 | 0,90 | 00:00:00 | | 2003-12-04 | 0,90 | 119.700 | 0,90 | 0,88 | 0,88 | 00:00:00 | | 2003-12-05 | 0,90 | 60.000 | 0,90 | 0,89 | 0,90 | 00:00:00 | | 2003-12-08 | 0,90 | 1.800 | 0,90 | 0,89 | 0,89 | 00:00:00 | | 2003-12-09 | 0,90 | 100.000 | 0,90 | 0,89 | 0,89 | 00:00:00 | | 2003-12-10 | 0,91 | 159.000 | 0,91 | 0,89 | 0,90 | 00:00:00 | | 2003-12-11 | 0,92 | 101.000 | 0,92 | 0,90 | 0,91 | 00:00:00 | | 2003-12-12 | 0,91 | 65.500 | 0,92 | 0,90 | 0,92 | 00:00:00 | | 2003-12-15 | 0,98 | 1.278.900 | 1,01 | 0,92 | 0,92 | 00:00:00 | | 2003-12-16 | 1,01 | 435.400 | 1,06 | 0,97 | 0,97 | 00:00:00 | | 2003-12-17 | 1,04 | 166.100 | 1,06 | 1,02 | 1,05 | 00:00:00 | | 2003-12-18 | 1,07 | 2.585.800 | 1,12 | 1,03 | 1,05 | 00:00:00 | | 2003-12-19 | 1,09 | 219.100 | 1,10 | 1,08 | 1,09 | 00:00:00 | | 2003-12-22 | 1,10 | 399.800 | 1,12 | 1,09 | 1,11 | 00:00:00 | | 2003-12-23 | 1,08 | 172.900 | 1,10 | 1,06 | 1,10 | 00:00:00 | | 2003-12-24 | 1,09 | 57.800 | 1,09 | 1,07 | 1,08 | 00:00:00 | | 2003-12-25 | 1,09 | 0 | 1,09 | 1,09 | 1,09 | 00:00:00 | | 2003-12-26 | 1,09 | 0 | 1,09 | 1,09 | 1,09 | 00:00:00 | | 2003-12-29 | 1,11 | 243.500 | 1,11 | 1,07 | 1,08 | 00:00:00 | | 2003-12-30 | 1,15 | 760.600 | 1,15 | 1,09 | 1,11 | 00:00:00 | | 2003-12-31 | 1,15 | 123.400 | 1,15 | 1,13 | 1,13 | 00:00:00 | | 2004-01-01 | 1,15 | 0 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2004-01-02 | 1,14 | 58.500 | 1,15 | 1,13 | 1,14 | 00:00:00 | | 2004-01-05 | 1,12 | 75.300 | 1,14 | 1,12 | 1,14 | 00:00:00 | | 2004-01-06 | 1,12 | 91.600 | 1,13 | 1,11 | 1,12 | 00:00:00 | | 2004-01-07 | 1,11 | 15.100 | 1,12 | 1,11 | 1,12 | 00:00:00 | | 2004-01-08 | 1,09 | 148.200 | 1,11 | 1,09 | 1,11 | 00:00:00 | | 2004-01-09 | 1,11 | 37.600 | 1,12 | 1,09 | 1,09 | 00:00:00 | | 2004-01-12 | 1,10 | 13.300 | 1,11 | 1,09 | 1,11 | 00:00:00 | | 2004-01-13 | 1,11 | 97.000 | 1,11 | 1,09 | 1,09 | 00:00:00 | | 2004-01-14 | 1,10 | 108.400 | 1,11 | 1,09 | 1,11 | 00:00:00 | | 2004-01-15 | 1,10 | 181.100 | 1,10 | 1,09 | 1,09 | 00:00:00 | | 2004-01-16 | 1,09 | 73.600 | 1,10 | 1,09 | 1,10 | 00:00:00 | | 2004-01-19 | 1,10 | 259.000 | 1,10 | 1,09 | 1,10 | 00:00:00 | | 2004-01-20 | 1,10 | 97.900 | 1,11 | 1,10 | 1,10 | 00:00:00 | | 2004-01-21 | 1,12 | 211.300 | 1,12 | 1,10 | 1,10 | 00:00:00 | | 2004-01-22 | 1,18 | 326.800 | 1,18 | 1,11 | 1,12 | 00:00:00 | | 2004-01-23 | 1,17 | 139.300 | 1,18 | 1,15 | 1,18 | 00:00:00 | | 2004-01-26 | 1,17 | 261.200 | 1,18 | 1,17 | 1,17 | 00:00:00 | | 2004-01-27 | 1,18 | 406.500 | 1,19 | 1,17 | 1,17 | 00:00:00 | | 2004-01-28 | 1,20 | 85.600 | 1,20 | 1,18 | 1,18 | 00:00:00 | | 2004-01-29 | 1,20 | 352.700 | 1,22 | 1,18 | 1,20 | 00:00:00 | | 2004-01-30 | 1,20 | 19.400 | 1,20 | 1,18 | 1,20 | 00:00:00 | | 2004-02-02 | 1,18 | 74.500 | 1,19 | 1,18 | 1,19 | 00:00:00 | | 2004-02-03 | 1,17 | 15.000 | 1,18 | 1,17 | 1,18 | 00:00:00 | | 2004-02-04 | 1,15 | 68.700 | 1,17 | 1,15 | 1,17 | 00:00:00 | | 2004-02-05 | 1,15 | 40.100 | 1,16 | 1,15 | 1,16 | 00:00:00 | | 2004-02-06 | 1,15 | 73.800 | 1,16 | 1,14 | 1,15 | 00:00:00 | | 2004-02-09 | 1,17 | 125.800 | 1,18 | 1,16 | 1,16 | 00:00:00 | | 2004-02-10 | 1,17 | 53.100 | 1,17 | 1,16 | 1,16 | 00:00:00 | | 2004-02-11 | 1,17 | 176.300 | 1,18 | 1,16 | 1,17 | 00:00:00 | | 2004-02-12 | 1,19 | 521.900 | 1,19 | 1,17 | 1,17 | 00:00:00 | | 2004-02-13 | 1,19 | 67.200 | 1,20 | 1,18 | 1,18 | 00:00:00 | | 2004-02-16 | 1,22 | 338.100 | 1,22 | 1,19 | 1,19 | 00:00:00 | | 2004-02-17 | 1,22 | 885.700 | 1,23 | 1,21 | 1,21 | 00:00:00 | | 2004-02-18 | 1,21 | 188.300 | 1,22 | 1,21 | 1,22 | 00:00:00 | | 2004-02-19 | 1,22 | 55.400 | 1,22 | 1,21 | 1,22 | 00:00:00 | | 2004-02-20 | 1,20 | 40.700 | 1,22 | 1,20 | 1,21 | 00:00:00 | | 2004-02-23 | 1,21 | 39.800 | 1,22 | 1,19 | 1,21 | 00:00:00 | | 2004-02-24 | 1,20 | 36.600 | 1,22 | 1,20 | 1,22 | 00:00:00 | | 2004-02-25 | 1,24 | 158.400 | 1,25 | 1,20 | 1,22 | 00:00:00 | | 2004-02-26 | 1,25 | 98.200 | 1,25 | 1,23 | 1,24 | 00:00:00 | | 2004-02-27 | 1,24 | 266.700 | 1,26 | 1,24 | 1,24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
