|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-01-28 | 1,19 | 367.700 | 1,19 | 1,18 | 1,19 | 00:00:00 | | 2005-01-31 | 1,21 | 293.000 | 1,22 | 1,19 | 1,20 | 00:00:00 | | 2005-02-01 | 1,22 | 474.800 | 1,23 | 1,20 | 1,20 | 00:00:00 | | 2005-02-02 | 1,22 | 314.300 | 1,23 | 1,21 | 1,22 | 00:00:00 | | 2005-02-03 | 1,22 | 218.500 | 1,23 | 1,21 | 1,21 | 00:00:00 | | 2005-02-04 | 1,23 | 197.700 | 1,23 | 1,22 | 1,22 | 00:00:00 | | 2005-02-07 | 1,22 | 103.100 | 1,23 | 1,22 | 1,23 | 00:00:00 | | 2005-02-08 | 1,23 | 159.800 | 1,24 | 1,23 | 1,23 | 00:00:00 | | 2005-02-09 | 1,23 | 115.800 | 1,23 | 1,22 | 1,23 | 00:00:00 | | 2005-02-10 | 1,23 | 95.500 | 1,23 | 1,22 | 1,22 | 00:00:00 | | 2005-02-11 | 1,23 | 67.500 | 1,23 | 1,21 | 1,22 | 00:00:00 | | 2005-02-14 | 1,23 | 214.500 | 1,23 | 1,22 | 1,22 | 00:00:00 | | 2005-02-15 | 1,22 | 71.000 | 1,23 | 1,22 | 1,23 | 00:00:00 | | 2005-02-16 | 1,22 | 152.600 | 1,22 | 1,21 | 1,22 | 00:00:00 | | 2005-02-17 | 1,22 | 900 | 1,22 | 1,22 | 1,22 | 00:00:00 | | 2005-02-18 | 1,21 | 27.800 | 1,22 | 1,21 | 1,22 | 00:00:00 | | 2005-02-21 | 1,20 | 43.700 | 1,21 | 1,20 | 1,21 | 00:00:00 | | 2005-02-22 | 1,19 | 147.800 | 1,20 | 1,17 | 1,20 | 00:00:00 | | 2005-02-23 | 1,20 | 92.300 | 1,20 | 1,17 | 1,18 | 00:00:00 | | 2005-02-24 | 1,18 | 26.100 | 1,20 | 1,18 | 1,20 | 00:00:00 | | 2005-02-25 | 1,20 | 10.600 | 1,20 | 1,19 | 1,19 | 00:00:00 | | 2005-02-28 | 1,19 | 16.400 | 1,20 | 1,19 | 1,20 | 00:00:00 | | 2005-03-01 | 1,20 | 12.300 | 1,20 | 1,19 | 1,19 | 00:00:00 | | 2005-03-02 | 1,20 | 108.500 | 1,21 | 1,18 | 1,21 | 00:00:00 | | 2005-03-03 | 1,19 | 36.800 | 1,20 | 1,18 | 1,18 | 00:00:00 | | 2005-03-04 | 1,20 | 15.000 | 1,20 | 1,18 | 1,20 | 00:00:00 | | 2005-03-07 | 1,18 | 109.500 | 1,21 | 1,18 | 1,20 | 00:00:00 | | 2005-03-08 | 1,20 | 8.300 | 1,20 | 1,19 | 1,20 | 00:00:00 | | 2005-03-09 | 1,19 | 4.700 | 1,20 | 1,19 | 1,20 | 00:00:00 | | 2005-03-10 | 1,19 | 3.400 | 1,19 | 1,18 | 1,19 | 00:00:00 | | 2005-03-11 | 1,20 | 38.500 | 1,20 | 1,18 | 1,19 | 00:00:00 | | 2005-03-14 | 1,20 | 192.200 | 1,20 | 1,17 | 1,17 | 00:00:00 | | 2005-03-15 | 1,20 | 89.500 | 1,21 | 1,17 | 1,19 | 00:00:00 | | 2005-03-16 | 1,20 | 25.400 | 1,20 | 1,18 | 1,19 | 00:00:00 | | 2005-03-17 | 1,19 | 42.700 | 1,20 | 1,18 | 1,20 | 00:00:00 | | 2005-03-18 | 1,19 | 48.400 | 1,19 | 1,17 | 1,18 | 00:00:00 | | 2005-03-21 | 1,18 | 900 | 1,19 | 1,18 | 1,19 | 00:00:00 | | 2005-03-22 | 1,18 | 11.300 | 1,19 | 1,18 | 1,18 | 00:00:00 | | 2005-03-23 | 1,18 | 96.400 | 1,19 | 1,17 | 1,18 | 00:00:00 | | 2005-03-24 | 1,18 | 77.900 | 1,18 | 1,16 | 1,17 | 00:00:00 | | 2005-03-25 | 1,18 | 0 | 1,18 | 1,18 | 1,18 | 00:00:00 | | 2005-03-28 | 1,18 | 0 | 1,18 | 1,18 | 1,18 | 00:00:00 | | 2005-03-29 | 1,16 | 34.700 | 1,18 | 1,16 | 1,18 | 00:00:00 | | 2005-03-30 | 1,16 | 85.500 | 1,17 | 1,15 | 1,16 | 00:00:00 | | 2005-03-31 | 1,17 | 20.800 | 1,18 | 1,17 | 1,18 | 00:00:00 | | 2005-04-01 | 1,17 | 42.500 | 1,18 | 1,16 | 1,17 | 00:00:00 | | 2005-04-04 | 1,18 | 4.500 | 1,18 | 1,16 | 1,18 | 00:00:00 | | 2005-04-05 | 1,16 | 110.900 | 1,17 | 1,16 | 1,16 | 00:00:00 | | 2005-04-06 | 1,14 | 984.700 | 1,16 | 1,13 | 1,16 | 00:00:00 | | 2005-04-07 | 1,13 | 118.700 | 1,16 | 1,13 | 1,15 | 00:00:00 | | 2005-04-08 | 1,15 | 16.700 | 1,15 | 1,13 | 1,14 | 00:00:00 | | 2005-04-11 | 1,15 | 45.400 | 1,15 | 1,14 | 1,15 | 00:00:00 | | 2005-04-12 | 1,14 | 168.400 | 1,14 | 1,13 | 1,14 | 00:00:00 | | 2005-04-13 | 1,15 | 20.200 | 1,15 | 1,13 | 1,13 | 00:00:00 | | 2005-04-14 | 1,14 | 46.000 | 1,15 | 1,13 | 1,14 | 00:00:00 | | 2005-04-15 | 1,14 | 589.300 | 1,15 | 1,13 | 1,13 | 00:00:00 | | 2005-04-18 | 1,10 | 3.071.900 | 1,14 | 1,10 | 1,14 | 00:00:00 | | 2005-04-19 | 1,13 | 83.100 | 1,13 | 1,11 | 1,12 | 00:00:00 | | 2005-04-20 | 1,13 | 24.900 | 1,13 | 1,11 | 1,13 | 00:00:00 | | 2005-04-21 | 1,13 | 62.200 | 1,13 | 1,12 | 1,13 | 00:00:00 | | 2005-04-22 | 1,14 | 154.500 | 1,15 | 1,13 | 1,14 | 00:00:00 | | 2005-04-25 | 1,14 | 13.200 | 1,15 | 1,14 | 1,15 | 00:00:00 | | 2005-04-26 | 1,12 | 25.400 | 1,12 | 1,08 | 1,08 | 00:00:00 | | 2005-04-27 | 1,11 | 20.900 | 1,13 | 1,11 | 1,13 | 00:00:00 | | 2005-04-28 | 1,11 | 24.200 | 1,13 | 1,11 | 1,13 | 00:00:00 | | 2005-04-29 | 1,11 | 184.600 | 1,12 | 1,11 | 1,11 | 00:00:00 | | 2005-05-02 | 1,12 | 28.700 | 1,12 | 1,11 | 1,11 | 00:00:00 | | 2005-05-03 | 1,12 | 44.600 | 1,13 | 1,11 | 1,12 | 00:00:00 | | 2005-05-04 | 1,12 | 50.500 | 1,13 | 1,11 | 1,12 | 00:00:00 | | 2005-05-05 | 1,13 | 120.000 | 1,14 | 1,12 | 1,12 | 00:00:00 | | 2005-05-06 | 1,13 | 74.400 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2005-05-09 | 1,14 | 86.600 | 1,14 | 1,13 | 1,14 | 00:00:00 | | 2005-05-10 | 1,14 | 257.800 | 1,14 | 1,13 | 1,14 | 00:00:00 | | 2005-05-11 | 1,14 | 240.100 | 1,14 | 1,14 | 1,14 | 00:00:00 | | 2005-05-12 | 1,14 | 15.700 | 1,15 | 1,13 | 1,14 | 00:00:00 | | 2005-05-13 | 1,14 | 40.100 | 1,14 | 1,13 | 1,13 | 00:00:00 | | 2005-05-16 | 1,14 | 60.400 | 1,15 | 1,14 | 1,14 | 00:00:00 | | 2005-05-17 | 1,13 | 327.200 | 1,14 | 1,12 | 1,14 | 00:00:00 | | 2005-05-18 | 1,13 | 38.300 | 1,14 | 1,13 | 1,13 | 00:00:00 | | 2005-05-19 | 1,14 | 397.700 | 1,15 | 1,14 | 1,15 | 00:00:00 | | 2005-05-20 | 1,14 | 15.200 | 1,14 | 1,13 | 1,13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
