|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-09 | 1,19 | 47.700 | 1,21 | 1,19 | 1,20 | 00:00:00 | | 2005-09-12 | 1,21 | 12.800 | 1,21 | 1,19 | 1,20 | 00:00:00 | | 2005-09-13 | 1,21 | 89.000 | 1,22 | 1,20 | 1,20 | 00:00:00 | | 2005-09-14 | 1,21 | 38.700 | 1,22 | 1,21 | 1,21 | 00:00:00 | | 2005-09-15 | 1,22 | 27.500 | 1,22 | 1,21 | 1,22 | 00:00:00 | | 2005-09-16 | 1,22 | 30.100 | 1,22 | 1,20 | 1,22 | 00:00:00 | | 2005-09-19 | 1,22 | 600 | 1,22 | 1,22 | 1,22 | 00:00:00 | | 2005-09-20 | 1,22 | 181.100 | 1,23 | 1,20 | 1,21 | 00:00:00 | | 2005-09-21 | 1,23 | 147.100 | 1,23 | 1,22 | 1,22 | 00:00:00 | | 2005-09-22 | 1,23 | 12.000 | 1,23 | 1,22 | 1,22 | 00:00:00 | | 2005-09-23 | 1,23 | 46.800 | 1,24 | 1,22 | 1,22 | 00:00:00 | | 2005-09-26 | 1,23 | 48.200 | 1,24 | 1,22 | 1,24 | 00:00:00 | | 2005-09-27 | 1,24 | 43.100 | 1,24 | 1,22 | 1,23 | 00:00:00 | | 2005-09-28 | 1,24 | 14.600 | 1,24 | 1,22 | 1,23 | 00:00:00 | | 2005-09-29 | 1,37 | 1.600.000 | 1,38 | 1,22 | 1,22 | 00:00:00 | | 2005-09-30 | 1,39 | 2.176.600 | 1,46 | 1,37 | 1,38 | 00:00:00 | | 2005-10-03 | 1,38 | 253.100 | 1,39 | 1,30 | 1,39 | 00:00:00 | | 2005-10-04 | 1,38 | 82.100 | 1,38 | 1,37 | 1,37 | 00:00:00 | | 2005-10-05 | 1,37 | 33.200 | 1,37 | 1,36 | 1,37 | 00:00:00 | | 2005-10-06 | 1,35 | 142.700 | 1,37 | 1,34 | 1,35 | 00:00:00 | | 2005-10-07 | 1,35 | 21.700 | 1,37 | 1,35 | 1,37 | 00:00:00 | | 2005-10-10 | 1,34 | 23.000 | 1,35 | 1,32 | 1,35 | 00:00:00 | | 2005-10-11 | 1,34 | 62.900 | 1,36 | 1,33 | 1,33 | 00:00:00 | | 2005-10-12 | 1,34 | 16.100 | 1,35 | 1,34 | 1,34 | 00:00:00 | | 2005-10-13 | 1,33 | 87.800 | 1,35 | 1,32 | 1,34 | 00:00:00 | | 2005-10-14 | 1,34 | 46.200 | 1,34 | 1,32 | 1,32 | 00:00:00 | | 2005-10-17 | 1,33 | 35.800 | 1,34 | 1,32 | 1,34 | 00:00:00 | | 2005-10-18 | 1,33 | 33.100 | 1,34 | 1,32 | 1,34 | 00:00:00 | | 2005-10-19 | 1,35 | 182.600 | 1,36 | 1,32 | 1,33 | 00:00:00 | | 2005-10-20 | 1,37 | 140.200 | 1,37 | 1,35 | 1,36 | 00:00:00 | | 2005-10-21 | 1,36 | 70.400 | 1,36 | 1,32 | 1,32 | 00:00:00 | | 2005-10-24 | 1,34 | 65.000 | 1,35 | 1,32 | 1,33 | 00:00:00 | | 2005-10-25 | 1,33 | 15.200 | 1,33 | 1,33 | 1,33 | 00:00:00 | | 2005-10-26 | 1,32 | 32.400 | 1,33 | 1,32 | 1,33 | 00:00:00 | | 2005-10-27 | 1,32 | 40.800 | 1,32 | 1,32 | 1,32 | 00:00:00 | | 2005-10-28 | 1,32 | 3.600 | 1,33 | 1,32 | 1,32 | 00:00:00 | | 2005-10-31 | 1,34 | 7.300 | 1,34 | 1,32 | 1,33 | 00:00:00 | | 2005-11-01 | 1,37 | 109.100 | 1,37 | 1,34 | 1,34 | 00:00:00 | | 2005-11-02 | 1,36 | 147.400 | 1,36 | 1,34 | 1,36 | 00:00:00 | | 2005-11-03 | 1,35 | 11.300 | 1,36 | 1,35 | 1,35 | 00:00:00 | | 2005-11-04 | 1,34 | 62.700 | 1,35 | 1,34 | 1,34 | 00:00:00 | | 2005-11-07 | 1,37 | 84.800 | 1,37 | 1,34 | 1,35 | 00:00:00 | | 2005-11-08 | 1,39 | 175.600 | 1,39 | 1,37 | 1,37 | 00:00:00 | | 2005-11-09 | 1,38 | 268.400 | 1,40 | 1,37 | 1,39 | 00:00:00 | | 2005-11-10 | 1,38 | 122.700 | 1,39 | 1,38 | 1,38 | 00:00:00 | | 2005-11-11 | 1,40 | 147.700 | 1,40 | 1,38 | 1,39 | 00:00:00 | | 2005-11-14 | 1,38 | 163.200 | 1,39 | 1,38 | 1,39 | 00:00:00 | | 2005-11-15 | 1,40 | 150.400 | 1,40 | 1,38 | 1,38 | 00:00:00 | | 2005-11-16 | 1,39 | 110.900 | 1,39 | 1,38 | 1,38 | 00:00:00 | | 2005-11-17 | 1,40 | 258.100 | 1,42 | 1,38 | 1,38 | 00:00:00 | | 2005-11-18 | 1,40 | 82.600 | 1,40 | 1,39 | 1,40 | 00:00:00 | | 2005-11-21 | 1,40 | 27.200 | 1,40 | 1,39 | 1,40 | 00:00:00 | | 2005-11-22 | 1,39 | 169.600 | 1,40 | 1,39 | 1,39 | 00:00:00 | | 2005-11-23 | 1,40 | 68.800 | 1,42 | 1,39 | 1,39 | 00:00:00 | | 2005-11-24 | 1,40 | 24.400 | 1,41 | 1,40 | 1,40 | 00:00:00 | | 2005-11-25 | 1,40 | 197.100 | 1,41 | 1,40 | 1,41 | 00:00:00 | | 2005-11-28 | 1,40 | 82.100 | 1,41 | 1,40 | 1,40 | 00:00:00 | | 2005-11-29 | 1,45 | 260.700 | 1,46 | 1,40 | 1,41 | 00:00:00 | | 2005-11-30 | 1,45 | 396.800 | 1,50 | 1,45 | 1,46 | 00:00:00 | | 2005-12-01 | 1,45 | 57.700 | 1,46 | 1,43 | 1,45 | 00:00:00 | | 2005-12-02 | 1,45 | 30.700 | 1,46 | 1,44 | 1,44 | 00:00:00 | | 2005-12-05 | 1,45 | 17.600 | 1,46 | 1,45 | 1,45 | 00:00:00 | | 2005-12-06 | 1,46 | 27.800 | 1,46 | 1,45 | 1,46 | 00:00:00 | | 2005-12-07 | 1,46 | 66.000 | 1,47 | 1,46 | 1,46 | 00:00:00 | | 2005-12-08 | 1,47 | 9.800 | 1,47 | 1,45 | 1,45 | 00:00:00 | | 2005-12-09 | 1,48 | 190.900 | 1,49 | 1,45 | 1,47 | 00:00:00 | | 2005-12-12 | 1,48 | 100.900 | 1,49 | 1,47 | 1,48 | 00:00:00 | | 2005-12-13 | 1,48 | 49.300 | 1,48 | 1,48 | 1,48 | 00:00:00 | | 2005-12-14 | 1,48 | 63.600 | 1,48 | 1,48 | 1,48 | 00:00:00 | | 2005-12-15 | 1,46 | 178.500 | 1,47 | 1,43 | 1,47 | 00:00:00 | | 2005-12-16 | 1,46 | 67.800 | 1,46 | 1,43 | 1,45 | 00:00:00 | | 2005-12-19 | 1,49 | 44.100 | 1,49 | 1,45 | 1,46 | 00:00:00 | | 2005-12-20 | 1,49 | 10.800 | 1,49 | 1,47 | 1,49 | 00:00:00 | | 2005-12-21 | 1,48 | 14.100 | 1,49 | 1,47 | 1,49 | 00:00:00 | | 2005-12-22 | 1,49 | 77.600 | 1,49 | 1,48 | 1,49 | 00:00:00 | | 2005-12-23 | 1,48 | 68.900 | 1,49 | 1,48 | 1,48 | 00:00:00 | | 2005-12-26 | 1,48 | 0 | 1,48 | 1,48 | 1,48 | 00:00:00 | | 2005-12-27 | 1,48 | 16.000 | 1,49 | 1,47 | 1,47 | 00:00:00 | | 2005-12-28 | 1,46 | 106.100 | 1,48 | 1,46 | 1,48 | 00:00:00 | | 2005-12-29 | 1,48 | 45.800 | 1,48 | 1,46 | 1,46 | 00:00:00 | | 2005-12-30 | 1,48 | 219.400 | 1,49 | 1,46 | 1,46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
