|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-18 | 1,23 | 4.700 | 1,23 | 1,22 | 1,22 | 00:00:00 | | 2004-06-21 | 1,22 | 22.100 | 1,22 | 1,21 | 1,21 | 00:00:00 | | 2004-06-22 | 1,22 | 26.400 | 1,22 | 1,20 | 1,21 | 00:00:00 | | 2004-06-23 | 1,21 | 1.300 | 1,21 | 1,21 | 1,21 | 00:00:00 | | 2004-06-24 | 1,21 | 1.700 | 1,21 | 1,21 | 1,21 | 00:00:00 | | 2004-06-25 | 1,20 | 5.800 | 1,21 | 1,20 | 1,21 | 00:00:00 | | 2004-06-28 | 1,20 | 16.700 | 1,20 | 1,17 | 1,20 | 00:00:00 | | 2004-06-29 | 1,23 | 44.900 | 1,23 | 1,18 | 1,18 | 00:00:00 | | 2004-06-30 | 1,20 | 62.500 | 1,23 | 1,19 | 1,19 | 00:00:00 | | 2004-07-01 | 1,19 | 13.700 | 1,21 | 1,19 | 1,21 | 00:00:00 | | 2004-07-02 | 1,20 | 4.800 | 1,21 | 1,20 | 1,21 | 00:00:00 | | 2004-07-05 | 1,19 | 2.800 | 1,19 | 1,19 | 1,19 | 00:00:00 | | 2004-07-06 | 1,20 | 1.900 | 1,20 | 1,19 | 1,19 | 00:00:00 | | 2004-07-07 | 1,18 | 21.700 | 1,19 | 1,18 | 1,19 | 00:00:00 | | 2004-07-08 | 1,16 | 69.700 | 1,18 | 1,16 | 1,17 | 00:00:00 | | 2004-07-09 | 1,17 | 8.000 | 1,18 | 1,16 | 1,16 | 00:00:00 | | 2004-07-12 | 1,19 | 100 | 1,19 | 1,17 | 1,17 | 00:00:00 | | 2004-07-13 | 1,17 | 86.500 | 1,18 | 1,16 | 1,17 | 00:00:00 | | 2004-07-14 | 1,17 | 2.000 | 1,17 | 1,17 | 1,17 | 00:00:00 | | 2004-07-15 | 1,18 | 14.400 | 1,18 | 1,16 | 1,17 | 00:00:00 | | 2004-07-16 | 1,17 | 70.600 | 1,17 | 1,15 | 1,16 | 00:00:00 | | 2004-07-19 | 1,16 | 29.300 | 1,18 | 1,16 | 1,16 | 00:00:00 | | 2004-07-20 | 1,17 | 14.300 | 1,17 | 1,14 | 1,17 | 00:00:00 | | 2004-07-21 | 1,16 | 19.000 | 1,18 | 1,15 | 1,17 | 00:00:00 | | 2004-07-22 | 1,15 | 30.600 | 1,17 | 1,15 | 1,17 | 00:00:00 | | 2004-07-23 | 1,16 | 23.100 | 1,17 | 1,15 | 1,16 | 00:00:00 | | 2004-07-26 | 1,16 | 2.700 | 1,17 | 1,16 | 1,17 | 00:00:00 | | 2004-07-27 | 1,15 | 79.300 | 1,15 | 1,14 | 1,15 | 00:00:00 | | 2004-07-28 | 1,16 | 7.300 | 1,16 | 1,16 | 1,16 | 00:00:00 | | 2004-07-29 | 1,15 | 9.100 | 1,16 | 1,15 | 1,16 | 00:00:00 | | 2004-07-30 | 1,16 | 13.200 | 1,16 | 1,16 | 1,16 | 00:00:00 | | 2004-08-02 | 1,16 | 31.000 | 1,16 | 1,16 | 1,16 | 00:00:00 | | 2004-08-03 | 1,15 | 62.200 | 1,16 | 1,15 | 1,16 | 00:00:00 | | 2004-08-04 | 1,15 | 67.200 | 1,17 | 1,14 | 1,17 | 00:00:00 | | 2004-08-05 | 1,14 | 80.500 | 1,15 | 1,14 | 1,15 | 00:00:00 | | 2004-08-06 | 1,14 | 63.500 | 1,16 | 1,14 | 1,15 | 00:00:00 | | 2004-08-09 | 1,14 | 72.500 | 1,15 | 1,13 | 1,15 | 00:00:00 | | 2004-08-10 | 1,13 | 71.700 | 1,14 | 1,13 | 1,14 | 00:00:00 | | 2004-08-11 | 1,14 | 75.000 | 1,14 | 1,14 | 1,14 | 00:00:00 | | 2004-08-12 | 1,14 | 76.300 | 1,14 | 1,12 | 1,14 | 00:00:00 | | 2004-08-13 | 1,13 | 60.000 | 1,14 | 1,13 | 1,14 | 00:00:00 | | 2004-08-16 | 1,15 | 79.600 | 1,15 | 1,13 | 1,14 | 00:00:00 | | 2004-08-17 | 1,15 | 99.000 | 1,15 | 1,14 | 1,14 | 00:00:00 | | 2004-08-18 | 1,15 | 60.000 | 1,15 | 1,14 | 1,15 | 00:00:00 | | 2004-08-19 | 1,16 | 62.100 | 1,16 | 1,14 | 1,15 | 00:00:00 | | 2004-08-20 | 1,15 | 62.000 | 1,16 | 1,14 | 1,14 | 00:00:00 | | 2004-08-23 | 1,14 | 56.300 | 1,14 | 1,14 | 1,14 | 00:00:00 | | 2004-08-24 | 1,19 | 49.600 | 1,19 | 1,15 | 1,15 | 00:00:00 | | 2004-08-25 | 1,20 | 318.400 | 1,22 | 1,18 | 1,19 | 00:00:00 | | 2004-08-26 | 1,20 | 52.000 | 1,21 | 1,18 | 1,21 | 00:00:00 | | 2004-08-27 | 1,21 | 34.100 | 1,21 | 1,20 | 1,20 | 00:00:00 | | 2004-08-30 | 1,19 | 3.400 | 1,21 | 1,19 | 1,21 | 00:00:00 | | 2004-08-31 | 1,19 | 1.400 | 1,19 | 1,19 | 1,19 | 00:00:00 | | 2004-09-01 | 1,19 | 5.000 | 1,20 | 1,19 | 1,19 | 00:00:00 | | 2004-09-02 | 1,20 | 42.100 | 1,20 | 1,19 | 1,19 | 00:00:00 | | 2004-09-03 | 1,20 | 64.700 | 1,20 | 1,19 | 1,19 | 00:00:00 | | 2004-09-06 | 1,19 | 30.800 | 1,20 | 1,19 | 1,20 | 00:00:00 | | 2004-09-07 | 1,17 | 138.400 | 1,19 | 1,17 | 1,19 | 00:00:00 | | 2004-09-08 | 1,17 | 69.100 | 1,18 | 1,17 | 1,17 | 00:00:00 | | 2004-09-09 | 1,17 | 102.000 | 1,17 | 1,17 | 1,17 | 00:00:00 | | 2004-09-10 | 1,17 | 61.400 | 1,18 | 1,17 | 1,18 | 00:00:00 | | 2004-09-13 | 1,18 | 73.000 | 1,18 | 1,17 | 1,17 | 00:00:00 | | 2004-09-14 | 1,17 | 69.100 | 1,18 | 1,17 | 1,18 | 00:00:00 | | 2004-09-15 | 1,17 | 85.200 | 1,18 | 1,17 | 1,18 | 00:00:00 | | 2004-09-16 | 1,17 | 68.300 | 1,18 | 1,17 | 1,18 | 00:00:00 | | 2004-09-17 | 1,18 | 88.700 | 1,18 | 1,17 | 1,17 | 00:00:00 | | 2004-09-20 | 1,17 | 61.000 | 1,17 | 1,17 | 1,17 | 00:00:00 | | 2004-09-21 | 1,17 | 83.200 | 1,18 | 1,16 | 1,18 | 00:00:00 | | 2004-09-22 | 1,16 | 34.200 | 1,17 | 1,16 | 1,16 | 00:00:00 | | 2004-09-23 | 1,18 | 71.700 | 1,18 | 1,16 | 1,17 | 00:00:00 | | 2004-09-24 | 1,18 | 56.700 | 1,18 | 1,17 | 1,18 | 00:00:00 | | 2004-09-27 | 1,18 | 26.200 | 1,18 | 1,15 | 1,18 | 00:00:00 | | 2004-09-28 | 1,16 | 40.000 | 1,18 | 1,16 | 1,18 | 00:00:00 | | 2004-09-29 | 1,16 | 180.400 | 1,17 | 1,14 | 1,17 | 00:00:00 | | 2004-09-30 | 1,13 | 188.900 | 1,17 | 1,13 | 1,17 | 00:00:00 | | 2004-10-01 | 1,13 | 158.100 | 1,15 | 1,12 | 1,15 | 00:00:00 | | 2004-10-04 | 1,13 | 221.400 | 1,15 | 1,12 | 1,15 | 00:00:00 | | 2004-10-05 | 1,12 | 292.800 | 1,13 | 1,12 | 1,13 | 00:00:00 | | 2004-10-06 | 1,09 | 1.264.900 | 1,12 | 1,09 | 1,12 | 00:00:00 | | 2004-10-07 | 1,11 | 654.900 | 1,12 | 1,10 | 1,10 | 00:00:00 | | 2004-10-08 | 1,11 | 144.200 | 1,12 | 1,11 | 1,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
