|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-05-20 | 1,14 | 15.200 | 1,14 | 1,13 | 1,13 | 00:00:00 | | 2005-05-23 | 1,13 | 1.000 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2005-05-24 | 1,14 | 36.000 | 1,14 | 1,13 | 1,13 | 00:00:00 | | 2005-05-25 | 1,13 | 500 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2005-05-26 | 1,13 | 6.300 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2005-05-27 | 1,14 | 127.000 | 1,14 | 1,13 | 1,13 | 00:00:00 | | 2005-05-30 | 1,14 | 23.200 | 1,14 | 1,14 | 1,14 | 00:00:00 | | 2005-05-31 | 1,14 | 110.100 | 1,15 | 1,13 | 1,13 | 00:00:00 | | 2005-06-01 | 1,13 | 4.100 | 1,14 | 1,13 | 1,14 | 00:00:00 | | 2005-06-02 | 1,14 | 65.500 | 1,15 | 1,13 | 1,13 | 00:00:00 | | 2005-06-03 | 1,14 | 0 | 1,14 | 1,13 | 1,13 | 00:00:00 | | 2005-06-06 | 1,14 | 25.100 | 1,14 | 1,14 | 1,14 | 00:00:00 | | 2005-06-07 | 1,14 | 96.700 | 1,14 | 1,14 | 1,14 | 00:00:00 | | 2005-06-08 | 1,14 | 122.000 | 1,14 | 1,14 | 1,14 | 00:00:00 | | 2005-06-09 | 1,14 | 75.000 | 1,15 | 1,14 | 1,14 | 00:00:00 | | 2005-06-10 | 1,14 | 3.000 | 1,14 | 1,14 | 1,14 | 00:00:00 | | 2005-06-13 | 1,16 | 92.900 | 1,17 | 1,15 | 1,15 | 00:00:00 | | 2005-06-14 | 1,15 | 60.800 | 1,15 | 1,14 | 1,15 | 00:00:00 | | 2005-06-15 | 1,14 | 3.400 | 1,14 | 1,14 | 1,14 | 00:00:00 | | 2005-06-16 | 1,16 | 172.400 | 1,16 | 1,13 | 1,15 | 00:00:00 | | 2005-06-17 | 1,17 | 89.500 | 1,17 | 1,16 | 1,16 | 00:00:00 | | 2005-06-20 | 1,18 | 35.500 | 1,18 | 1,17 | 1,18 | 00:00:00 | | 2005-06-21 | 1,18 | 28.900 | 1,18 | 1,16 | 1,18 | 00:00:00 | | 2005-06-22 | 1,17 | 10.700 | 1,17 | 1,17 | 1,17 | 00:00:00 | | 2005-06-23 | 1,17 | 49.500 | 1,18 | 1,14 | 1,17 | 00:00:00 | | 2005-06-24 | 1,17 | 7.800 | 1,17 | 1,15 | 1,15 | 00:00:00 | | 2005-06-27 | 1,16 | 2.200 | 1,16 | 1,16 | 1,16 | 00:00:00 | | 2005-06-28 | 1,17 | 73.800 | 1,17 | 1,15 | 1,16 | 00:00:00 | | 2005-06-29 | 1,17 | 2.500 | 1,17 | 1,17 | 1,17 | 00:00:00 | | 2005-06-30 | 1,15 | 1.600 | 1,17 | 1,15 | 1,17 | 00:00:00 | | 2005-07-01 | 1,15 | 15.800 | 1,17 | 1,15 | 1,17 | 00:00:00 | | 2005-07-04 | 1,17 | 204.600 | 1,17 | 1,15 | 1,17 | 00:00:00 | | 2005-07-05 | 1,17 | 22.100 | 1,17 | 1,16 | 1,17 | 00:00:00 | | 2005-07-06 | 1,17 | 4.000 | 1,17 | 1,16 | 1,16 | 00:00:00 | | 2005-07-07 | 1,16 | 224.500 | 1,17 | 1,16 | 1,16 | 00:00:00 | | 2005-07-08 | 1,16 | 18.200 | 1,18 | 1,16 | 1,18 | 00:00:00 | | 2005-07-11 | 1,16 | 9.300 | 1,17 | 1,16 | 1,16 | 00:00:00 | | 2005-07-12 | 1,16 | 53.300 | 1,18 | 1,15 | 1,16 | 00:00:00 | | 2005-07-13 | 1,16 | 28.300 | 1,17 | 1,16 | 1,17 | 00:00:00 | | 2005-07-14 | 1,17 | 14.300 | 1,17 | 1,16 | 1,16 | 00:00:00 | | 2005-07-15 | 1,16 | 50.400 | 1,18 | 1,16 | 1,17 | 00:00:00 | | 2005-07-18 | 1,19 | 76.000 | 1,19 | 1,16 | 1,16 | 00:00:00 | | 2005-07-19 | 1,20 | 100.700 | 1,20 | 1,18 | 1,19 | 00:00:00 | | 2005-07-20 | 1,17 | 80.600 | 1,18 | 1,17 | 1,18 | 00:00:00 | | 2005-07-21 | 1,18 | 21.200 | 1,18 | 1,17 | 1,17 | 00:00:00 | | 2005-07-22 | 1,18 | 3.900 | 1,18 | 1,16 | 1,16 | 00:00:00 | | 2005-07-25 | 1,18 | 42.600 | 1,18 | 1,16 | 1,16 | 00:00:00 | | 2005-07-26 | 1,19 | 38.600 | 1,19 | 1,16 | 1,16 | 00:00:00 | | 2005-07-27 | 1,19 | 594.200 | 1,19 | 1,18 | 1,19 | 00:00:00 | | 2005-07-28 | 1,19 | 515.900 | 1,20 | 1,18 | 1,19 | 00:00:00 | | 2005-07-29 | 1,18 | 3.000 | 1,20 | 1,18 | 1,19 | 00:00:00 | | 2005-08-01 | 1,20 | 2.200 | 1,20 | 1,18 | 1,18 | 00:00:00 | | 2005-08-02 | 1,19 | 14.400 | 1,20 | 1,19 | 1,20 | 00:00:00 | | 2005-08-03 | 1,20 | 148.200 | 1,21 | 1,18 | 1,19 | 00:00:00 | | 2005-08-04 | 1,21 | 23.300 | 1,21 | 1,19 | 1,20 | 00:00:00 | | 2005-08-05 | 1,20 | 500 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2005-08-08 | 1,20 | 5.500 | 1,21 | 1,20 | 1,21 | 00:00:00 | | 2005-08-09 | 1,21 | 53.700 | 1,21 | 1,20 | 1,20 | 00:00:00 | | 2005-08-10 | 1,20 | 7.700 | 1,21 | 1,20 | 1,21 | 00:00:00 | | 2005-08-11 | 1,19 | 13.400 | 1,21 | 1,19 | 1,20 | 00:00:00 | | 2005-08-12 | 1,20 | 17.100 | 1,21 | 1,20 | 1,21 | 00:00:00 | | 2005-08-15 | 1,19 | 1.000 | 1,19 | 1,19 | 1,19 | 00:00:00 | | 2005-08-16 | 1,19 | 3.100 | 1,19 | 1,19 | 1,19 | 00:00:00 | | 2005-08-17 | 1,20 | 27.500 | 1,20 | 1,19 | 1,20 | 00:00:00 | | 2005-08-18 | 1,20 | 4.300 | 1,20 | 1,19 | 1,19 | 00:00:00 | | 2005-08-19 | 1,19 | 1.600 | 1,19 | 1,19 | 1,19 | 00:00:00 | | 2005-08-22 | 1,19 | 3.300 | 1,20 | 1,19 | 1,20 | 00:00:00 | | 2005-08-23 | 1,19 | 21.100 | 1,21 | 1,19 | 1,21 | 00:00:00 | | 2005-08-24 | 1,20 | 1.400 | 1,20 | 1,19 | 1,19 | 00:00:00 | | 2005-08-25 | 1,21 | 48.900 | 1,21 | 1,19 | 1,19 | 00:00:00 | | 2005-08-26 | 1,19 | 12.100 | 1,21 | 1,19 | 1,21 | 00:00:00 | | 2005-08-29 | 1,20 | 6.700 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2005-08-30 | 1,20 | 15.000 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2005-08-31 | 1,19 | 10.700 | 1,20 | 1,19 | 1,20 | 00:00:00 | | 2005-09-01 | 1,20 | 6.700 | 1,20 | 1,19 | 1,19 | 00:00:00 | | 2005-09-02 | 1,19 | 500 | 1,19 | 1,19 | 1,19 | 00:00:00 | | 2005-09-05 | 1,18 | 2.900 | 1,20 | 1,18 | 1,20 | 00:00:00 | | 2005-09-06 | 1,19 | 11.300 | 1,20 | 1,19 | 1,20 | 00:00:00 | | 2005-09-07 | 1,18 | 14.500 | 1,20 | 1,18 | 1,20 | 00:00:00 | | 2005-09-08 | 1,19 | 27.400 | 1,20 | 1,19 | 1,19 | 00:00:00 | | 2005-09-09 | 1,19 | 47.700 | 1,21 | 1,19 | 1,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
