|
 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 | | 2000-04-28 | 1,21 | 1.420 | 1,24 | 1,21 | 1,24 | 00:00:00 | | 2000-05-02 | 1,25 | 3.176 | 1,27 | 1,23 | 1,23 | 00:00:00 | | 2000-05-03 | 1,25 | 298 | 1,25 | 1,24 | 1,25 | 00:00:00 | | 2000-05-04 | 1,25 | 807 | 1,26 | 1,24 | 1,25 | 00:00:00 | | 2000-05-05 | 1,26 | 763 | 1,27 | 1,25 | 1,26 | 00:00:00 | | 2000-05-08 | 1,27 | 1.467 | 1,27 | 1,24 | 1,25 | 00:00:00 | | 2000-05-09 | 1,27 | 5.776 | 1,28 | 1,26 | 1,27 | 00:00:00 | | 2000-05-10 | 1,27 | 1.473 | 1,28 | 1,27 | 1,28 | 00:00:00 | | 2000-05-11 | 1,28 | 5.964 | 1,28 | 1,27 | 1,27 | 00:00:00 | | 2000-05-12 | 1,29 | 2.290 | 1,34 | 1,27 | 1,27 | 00:00:00 | | 2000-05-15 | 1,29 | 291 | 1,31 | 1,28 | 1,30 | 00:00:00 | | 2000-05-16 | 1,27 | 959 | 1,30 | 1,27 | 1,30 | 00:00:00 | | 2000-05-17 | 1,30 | 1.565 | 1,34 | 1,28 | 1,29 | 00:00:00 | | 2000-05-18 | 1,30 | 1.724 | 1,31 | 1,29 | 1,30 | 00:00:00 | | 2000-05-19 | 1,30 | 7.114 | 1,31 | 1,27 | 1,31 | 00:00:00 | | 2000-05-22 | 1,28 | 582 | 1,30 | 1,28 | 1,28 | 00:00:00 | | 2000-05-23 | 1,30 | 6.001 | 1,30 | 1,27 | 1,29 | 00:00:00 | | 2000-05-24 | 1,29 | 221 | 1,29 | 1,27 | 1,29 | 00:00:00 | | 2000-05-25 | 1,29 | 171 | 1,29 | 1,28 | 1,28 | 00:00:00 | | 2000-05-26 | 1,29 | 352 | 1,29 | 1,27 | 1,27 | 00:00:00 | | 2000-05-29 | 1,27 | 948 | 1,29 | 1,27 | 1,29 | 00:00:00 | | 2000-05-30 | 1,28 | 510 | 1,29 | 1,28 | 1,29 | 00:00:00 | | 2000-05-31 | 1,27 | 146 | 1,29 | 1,27 | 1,28 | 00:00:00 | | 2000-06-01 | 1,28 | 541 | 1,29 | 1,27 | 1,27 | 00:00:00 | | 2000-06-02 | 1,28 | 718 | 1,29 | 1,27 | 1,28 | 00:00:00 | | 2000-06-05 | 1,28 | 236 | 1,29 | 1,27 | 1,29 | 00:00:00 | | 2000-06-06 | 1,26 | 901 | 1,27 | 1,26 | 1,27 | 00:00:00 | | 2000-06-07 | 1,25 | 1.481 | 1,27 | 1,25 | 1,26 | 00:00:00 | | 2000-06-08 | 1,26 | 367 | 1,27 | 1,26 | 1,26 | 00:00:00 | | 2000-06-09 | 1,27 | 937 | 1,27 | 1,26 | 1,26 | 00:00:00 | | 2000-06-12 | 1,27 | 135 | 1,28 | 1,27 | 1,27 | 00:00:00 | | 2000-06-13 | 1,27 | 111 | 1,27 | 1,27 | 1,27 | 00:00:00 | | 2000-06-14 | 1,26 | 316 | 1,27 | 1,26 | 1,27 | 00:00:00 | | 2000-06-15 | 1,26 | 533 | 1,27 | 1,26 | 1,27 | 00:00:00 | | 2000-06-16 | 1,27 | 134 | 1,27 | 1,26 | 1,27 | 00:00:00 | | 2000-06-19 | 1,26 | 333 | 1,28 | 1,26 | 1,26 | 00:00:00 | | 2000-06-20 | 1,27 | 188 | 1,29 | 1,26 | 1,28 | 00:00:00 | | 2000-06-21 | 1,28 | 350 | 1,28 | 1,26 | 1,26 | 00:00:00 | | 2000-06-22 | 1,28 | 350 | 1,28 | 1,26 | 1,26 | 00:00:00 | | 2000-06-23 | 1,28 | 59 | 1,28 | 1,27 | 1,27 | 00:00:00 | | 2000-06-26 | 1,27 | 54 | 1,28 | 1,27 | 1,28 | 00:00:00 | | 2000-06-27 | 1,27 | 167 | 1,28 | 1,26 | 1,28 | 00:00:00 | | 2000-06-28 | 1,27 | 180 | 1,27 | 1,25 | 1,27 | 00:00:00 | | 2000-06-29 | 1,26 | 3.752 | 1,27 | 1,25 | 1,26 | 00:00:00 | | 2000-06-30 | 1,27 | 378 | 1,27 | 1,26 | 1,27 | 00:00:00 | | 2000-07-03 | 1,29 | 4.453 | 1,29 | 1,26 | 1,27 | 00:00:00 | | 2000-07-04 | 1,27 | 4.651 | 1,29 | 1,27 | 1,29 | 00:00:00 | | 2000-07-05 | 1,28 | 180 | 1,28 | 1,27 | 1,27 | 00:00:00 | | 2000-07-06 | 1,28 | 2.474 | 1,32 | 1,27 | 1,28 | 00:00:00 | | 2000-07-07 | 1,27 | 1.012 | 1,31 | 1,27 | 1,31 | 00:00:00 | | 2000-07-10 | 1,27 | 55 | 1,29 | 1,27 | 1,27 | 00:00:00 | | 2000-07-11 | 1,28 | 294 | 1,30 | 1,27 | 1,27 | 00:00:00 | | 2000-07-12 | 1,28 | 2.220 | 1,28 | 1,27 | 1,27 | 00:00:00 | | 2000-07-13 | 1,28 | 2.737 | 1,28 | 1,27 | 1,28 | 00:00:00 | | 2000-07-14 | 1,29 | 1.667 | 1,30 | 1,27 | 1,28 | 00:00:00 | | 2000-07-17 | 1,29 | 352 | 1,29 | 1,27 | 1,27 | 00:00:00 | | 2000-07-18 | 1,29 | 2.836 | 1,31 | 1,27 | 1,29 | 00:00:00 | | 2000-07-19 | 1,29 | 514 | 1,29 | 1,28 | 1,29 | 00:00:00 | | 2000-07-20 | 1,26 | 1.409 | 1,29 | 1,26 | 1,29 | 00:00:00 | | 2000-07-21 | 1,29 | 2.178 | 1,29 | 1,27 | 1,28 | 00:00:00 | | 2000-07-24 | 1,27 | 305 | 1,29 | 1,27 | 1,29 | 00:00:00 | | 2000-07-25 | 1,28 | 886 | 1,28 | 1,27 | 1,28 | 00:00:00 | | 2000-07-26 | 1,27 | 1.408 | 1,29 | 1,27 | 1,29 | 00:00:00 | | 2000-07-27 | 1,26 | 2.049 | 1,28 | 1,26 | 1,28 | 00:00:00 | | 2000-07-28 | 1,26 | 697 | 1,28 | 1,26 | 1,28 | 00:00:00 | | 2000-07-31 | 1,27 | 115 | 1,27 | 1,26 | 1,27 | 00:00:00 | | 2000-08-01 | 1,27 | 12 | 1,27 | 1,27 | 1,27 | 00:00:00 | | 2000-08-02 | 1,27 | 249 | 1,27 | 1,26 | 1,26 | 00:00:00 | | 2000-08-03 | 1,26 | 297 | 1,27 | 1,26 | 1,27 | 00:00:00 | | 2000-08-04 | 1,26 | 953 | 1,27 | 1,25 | 1,27 | 00:00:00 | | 2000-08-07 | 1,26 | 37 | 1,26 | 1,25 | 1,26 | 00:00:00 | | 2000-08-08 | 1,25 | 144 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2000-08-09 | 1,24 | 959 | 1,26 | 1,24 | 1,25 | 00:00:00 | | 2000-08-10 | 1,24 | 442 | 1,24 | 1,23 | 1,24 | 00:00:00 | | 2000-08-11 | 1,24 | 73 | 1,24 | 1,23 | 1,24 | 00:00:00 | | 2000-08-14 | 1,24 | 29 | 1,24 | 1,23 | 1,24 | 00:00:00 | | 2000-08-16 | 1,21 | 1.259 | 1,24 | 1,21 | 1,24 | 00:00:00 | | 2000-08-17 | 1,21 | 999 | 1,23 | 1,21 | 1,22 | 00:00:00 | | 2000-08-18 | 1,21 | 1.297 | 1,24 | 1,21 | 1,24 | 00:00:00 | | 2000-08-21 | 1,20 | 3.629 | 1,21 | 1,16 | 1,21 | 00:00:00 | | 2000-08-22 | 1,17 | 6.533 | 1,18 | 1,16 | 1,17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
