|
 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 | | 2004-02-27 | 1,24 | 266.700 | 1,26 | 1,24 | 1,24 | 00:00:00 | | 2004-03-01 | 1,25 | 104.100 | 1,26 | 1,24 | 1,24 | 00:00:00 | | 2004-03-02 | 1,28 | 320.400 | 1,28 | 1,25 | 1,25 | 00:00:00 | | 2004-03-03 | 1,29 | 209.200 | 1,30 | 1,28 | 1,29 | 00:00:00 | | 2004-03-04 | 1,29 | 180.900 | 1,30 | 1,27 | 1,29 | 00:00:00 | | 2004-03-05 | 1,27 | 39.600 | 1,29 | 1,27 | 1,29 | 00:00:00 | | 2004-03-08 | 1,30 | 104.600 | 1,30 | 1,27 | 1,27 | 00:00:00 | | 2004-03-09 | 1,29 | 44.600 | 1,30 | 1,28 | 1,30 | 00:00:00 | | 2004-03-10 | 1,29 | 65.200 | 1,29 | 1,25 | 1,29 | 00:00:00 | | 2004-03-11 | 1,24 | 135.800 | 1,25 | 1,20 | 1,25 | 00:00:00 | | 2004-03-12 | 1,27 | 99.000 | 1,27 | 1,19 | 1,25 | 00:00:00 | | 2004-03-15 | 1,25 | 245.900 | 1,30 | 1,24 | 1,27 | 00:00:00 | | 2004-03-16 | 1,25 | 62.100 | 1,26 | 1,24 | 1,24 | 00:00:00 | | 2004-03-17 | 1,28 | 99.900 | 1,28 | 1,24 | 1,24 | 00:00:00 | | 2004-03-18 | 1,28 | 97.200 | 1,29 | 1,27 | 1,27 | 00:00:00 | | 2004-03-19 | 1,28 | 5.800 | 1,28 | 1,25 | 1,25 | 00:00:00 | | 2004-03-22 | 1,23 | 132.200 | 1,27 | 1,23 | 1,27 | 00:00:00 | | 2004-03-23 | 1,22 | 7.600 | 1,25 | 1,21 | 1,21 | 00:00:00 | | 2004-03-24 | 1,20 | 18.200 | 1,24 | 1,20 | 1,21 | 00:00:00 | | 2004-03-25 | 1,23 | 74.600 | 1,25 | 1,22 | 1,22 | 00:00:00 | | 2004-03-26 | 1,23 | 6.300 | 1,24 | 1,23 | 1,24 | 00:00:00 | | 2004-03-29 | 1,23 | 1.900 | 1,24 | 1,23 | 1,23 | 00:00:00 | | 2004-03-30 | 1,23 | 15.600 | 1,23 | 1,23 | 1,23 | 00:00:00 | | 2004-03-31 | 1,22 | 5.700 | 1,23 | 1,22 | 1,23 | 00:00:00 | | 2004-04-01 | 1,23 | 9.800 | 1,23 | 1,21 | 1,23 | 00:00:00 | | 2004-04-02 | 1,24 | 21.600 | 1,24 | 1,21 | 1,21 | 00:00:00 | | 2004-04-05 | 1,22 | 9.100 | 1,24 | 1,21 | 1,24 | 00:00:00 | | 2004-04-06 | 1,22 | 30.600 | 1,24 | 1,21 | 1,24 | 00:00:00 | | 2004-04-07 | 1,24 | 48.600 | 1,24 | 1,21 | 1,22 | 00:00:00 | | 2004-04-08 | 1,23 | 17.400 | 1,24 | 1,23 | 1,24 | 00:00:00 | | 2004-04-09 | 1,23 | 0 | 1,23 | 1,23 | 1,23 | 00:00:00 | | 2004-04-12 | 1,23 | 0 | 1,23 | 1,23 | 1,23 | 00:00:00 | | 2004-04-13 | 1,24 | 103.300 | 1,24 | 1,22 | 1,24 | 00:00:00 | | 2004-04-14 | 1,24 | 22.000 | 1,25 | 1,24 | 1,25 | 00:00:00 | | 2004-04-15 | 1,26 | 46.800 | 1,26 | 1,24 | 1,26 | 00:00:00 | | 2004-04-16 | 1,27 | 68.200 | 1,27 | 1,26 | 1,26 | 00:00:00 | | 2004-04-19 | 1,26 | 21.600 | 1,26 | 1,25 | 1,26 | 00:00:00 | | 2004-04-20 | 1,25 | 14.400 | 1,26 | 1,23 | 1,23 | 00:00:00 | | 2004-04-21 | 1,25 | 21.300 | 1,25 | 1,24 | 1,25 | 00:00:00 | | 2004-04-22 | 1,27 | 649.100 | 1,28 | 1,25 | 1,26 | 00:00:00 | | 2004-04-23 | 1,27 | 20.000 | 1,27 | 1,24 | 1,25 | 00:00:00 | | 2004-04-26 | 1,26 | 8.400 | 1,26 | 1,25 | 1,26 | 00:00:00 | | 2004-04-27 | 1,24 | 0 | 1,24 | 1,24 | 1,24 | 00:00:00 | | 2004-04-28 | 1,25 | 7.800 | 1,25 | 1,24 | 1,24 | 00:00:00 | | 2004-04-29 | 1,27 | 121.000 | 1,27 | 1,24 | 1,25 | 00:00:00 | | 2004-04-30 | 1,27 | 142.100 | 1,27 | 1,26 | 1,26 | 00:00:00 | | 2004-05-03 | 1,25 | 10.100 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2004-05-04 | 1,26 | 6.500 | 1,26 | 1,25 | 1,25 | 00:00:00 | | 2004-05-05 | 1,28 | 220.600 | 1,28 | 1,23 | 1,23 | 00:00:00 | | 2004-05-06 | 1,26 | 4.900 | 1,27 | 1,25 | 1,26 | 00:00:00 | | 2004-05-07 | 1,25 | 16.700 | 1,28 | 1,25 | 1,28 | 00:00:00 | | 2004-05-10 | 1,27 | 12.800 | 1,27 | 1,25 | 1,25 | 00:00:00 | | 2004-05-11 | 1,27 | 16.300 | 1,27 | 1,26 | 1,26 | 00:00:00 | | 2004-05-12 | 1,27 | 19.700 | 1,27 | 1,26 | 1,26 | 00:00:00 | | 2004-05-13 | 1,27 | 8.500 | 1,27 | 1,25 | 1,25 | 00:00:00 | | 2004-05-14 | 1,25 | 13.000 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2004-05-17 | 1,26 | 56.300 | 1,26 | 1,25 | 1,25 | 00:00:00 | | 2004-05-18 | 1,26 | 11.400 | 1,26 | 1,24 | 1,25 | 00:00:00 | | 2004-05-19 | 1,26 | 593.900 | 1,27 | 1,24 | 1,24 | 00:00:00 | | 2004-05-20 | 1,27 | 199.500 | 1,27 | 1,25 | 1,26 | 00:00:00 | | 2004-05-21 | 1,27 | 222.000 | 1,27 | 1,26 | 1,26 | 00:00:00 | | 2004-05-24 | 1,28 | 138.600 | 1,28 | 1,26 | 1,26 | 00:00:00 | | 2004-05-25 | 1,26 | 15.100 | 1,27 | 1,25 | 1,26 | 00:00:00 | | 2004-05-26 | 1,26 | 34.800 | 1,26 | 1,25 | 1,25 | 00:00:00 | | 2004-05-27 | 1,26 | 93.100 | 1,26 | 1,23 | 1,26 | 00:00:00 | | 2004-05-28 | 1,27 | 10.200 | 1,27 | 1,25 | 1,25 | 00:00:00 | | 2004-05-31 | 1,24 | 69.800 | 1,25 | 1,23 | 1,25 | 00:00:00 | | 2004-06-01 | 1,24 | 20.600 | 1,24 | 1,22 | 1,22 | 00:00:00 | | 2004-06-02 | 1,23 | 29.000 | 1,24 | 1,22 | 1,23 | 00:00:00 | | 2004-06-03 | 1,25 | 4.000 | 1,25 | 1,22 | 1,22 | 00:00:00 | | 2004-06-04 | 1,24 | 12.000 | 1,25 | 1,22 | 1,22 | 00:00:00 | | 2004-06-07 | 1,24 | 17.100 | 1,24 | 1,22 | 1,23 | 00:00:00 | | 2004-06-08 | 1,23 | 4.600 | 1,24 | 1,23 | 1,24 | 00:00:00 | | 2004-06-09 | 1,23 | 15.500 | 1,23 | 1,22 | 1,23 | 00:00:00 | | 2004-06-10 | 1,22 | 0 | 1,24 | 1,22 | 1,22 | 00:00:00 | | 2004-06-11 | 1,22 | 7.400 | 1,23 | 1,22 | 1,23 | 00:00:00 | | 2004-06-14 | 1,22 | 21.900 | 1,22 | 1,22 | 1,22 | 00:00:00 | | 2004-06-15 | 1,23 | 5.400 | 1,23 | 1,22 | 1,22 | 00:00:00 | | 2004-06-16 | 1,21 | 25.900 | 1,22 | 1,21 | 1,21 | 00:00:00 | | 2004-06-17 | 1,24 | 7.900 | 1,24 | 1,21 | 1,21 | 00:00:00 | | 2004-06-18 | 1,23 | 4.700 | 1,23 | 1,22 | 1,22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
