|
 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 2024-04-30 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-04-21 | 2,24 | 85.600 | 2,30 | 2,20 | 2,30 | 00:00:00 | | 2006-04-24 | 2,19 | 99.800 | 2,24 | 2,16 | 2,24 | 00:00:00 | | 2006-04-25 | 2,15 | 12.700 | 2,18 | 2,14 | 2,18 | 00:00:00 | | 2006-04-26 | 2,15 | 35.700 | 2,15 | 2,11 | 2,15 | 00:00:00 | | 2006-04-27 | 2,15 | 7.400 | 2,15 | 2,12 | 2,15 | 00:00:00 | | 2006-04-28 | 2,15 | 77.500 | 2,15 | 2,08 | 2,13 | 00:00:00 | | 2006-05-01 | 2,15 | 0 | 2,15 | 2,15 | 2,15 | 00:00:00 | | 2006-05-02 | 2,10 | 47.400 | 2,14 | 2,05 | 2,11 | 00:00:00 | | 2006-05-03 | 2,12 | 44.000 | 2,13 | 2,05 | 2,07 | 00:00:00 | | 2006-05-04 | 2,10 | 100.700 | 2,10 | 2,10 | 2,10 | 00:00:00 | | 2006-05-05 | 2,13 | 143.300 | 2,13 | 2,07 | 2,09 | 00:00:00 | | 2006-05-08 | 2,14 | 58.700 | 2,14 | 2,02 | 2,06 | 00:00:00 | | 2006-05-09 | 2,13 | 91.600 | 2,19 | 2,08 | 2,15 | 00:00:00 | | 2006-05-10 | 2,09 | 60.700 | 2,17 | 2,05 | 2,17 | 00:00:00 | | 2006-05-11 | 2,08 | 24.700 | 2,12 | 2,06 | 2,12 | 00:00:00 | | 2006-05-12 | 2,08 | 12.500 | 2,08 | 2,05 | 2,08 | 00:00:00 | | 2006-05-15 | 2,06 | 11.700 | 2,06 | 2,03 | 2,03 | 00:00:00 | | 2006-05-16 | 2,03 | 31.200 | 2,04 | 1,95 | 2,00 | 00:00:00 | | 2006-05-17 | 2,01 | 24.900 | 2,05 | 1,96 | 1,96 | 00:00:00 | | 2006-05-18 | 1,99 | 37.000 | 2,02 | 1,94 | 1,98 | 00:00:00 | | 2006-05-19 | 1,87 | 103.000 | 1,93 | 1,83 | 1,93 | 00:00:00 | | 2006-05-22 | 1,89 | 117.700 | 1,89 | 1,75 | 1,89 | 00:00:00 | | 2006-05-23 | 1,92 | 64.200 | 1,92 | 1,86 | 1,90 | 00:00:00 | | 2006-05-24 | 1,90 | 145.600 | 1,95 | 1,89 | 1,90 | 00:00:00 | | 2006-05-25 | 1,98 | 279.600 | 1,98 | 1,91 | 1,92 | 00:00:00 | | 2006-05-26 | 2,00 | 202.500 | 2,00 | 1,98 | 1,98 | 00:00:00 | | 2006-05-29 | 2,00 | 32.700 | 2,01 | 1,83 | 1,83 | 00:00:00 | | 2006-05-30 | 2,00 | 25.500 | 2,00 | 1,96 | 2,00 | 00:00:00 | | 2006-05-31 | 2,00 | 11.600 | 2,02 | 1,96 | 1,96 | 00:00:00 | | 2006-06-01 | 2,00 | 24.800 | 2,02 | 1,96 | 2,02 | 00:00:00 | | 2006-06-02 | 2,00 | 34.400 | 2,02 | 1,97 | 2,02 | 00:00:00 | | 2006-06-05 | 2,00 | 400 | 2,00 | 2,00 | 2,00 | 00:00:00 | | 2006-06-06 | 1,99 | 2.200 | 1,99 | 1,96 | 1,96 | 00:00:00 | | 2006-06-07 | 2,05 | 37.900 | 2,05 | 1,97 | 1,99 | 00:00:00 | | 2006-06-08 | 2,00 | 4.000 | 2,07 | 2,00 | 2,07 | 00:00:00 | | 2006-06-09 | 2,01 | 4.900 | 2,04 | 1,98 | 2,02 | 00:00:00 | | 2006-06-12 | 2,04 | 0 | 2,04 | 2,04 | 2,04 | 00:00:00 | | 2006-06-13 | 2,00 | 9.700 | 2,00 | 1,92 | 2,00 | 00:00:00 | | 2006-06-14 | 1,93 | 18.200 | 2,03 | 1,93 | 2,03 | 00:00:00 | | 2006-06-15 | 1,98 | 0 | 2,00 | 1,94 | 1,98 | 00:00:00 | | 2006-06-16 | 1,99 | 0 | 1,99 | 1,95 | 1,95 | 00:00:00 | | 2006-06-19 | 1,99 | 13.200 | 1,99 | 1,96 | 1,99 | 00:00:00 | | 2006-06-20 | 1,99 | 1.000 | 1,99 | 1,97 | 1,97 | 00:00:00 | | 2006-06-21 | 1,97 | 1.000 | 1,99 | 1,97 | 1,99 | 00:00:00 | | 2006-06-22 | 1,97 | 10.000 | 1,97 | 1,96 | 1,97 | 00:00:00 | | 2006-06-23 | 1,98 | 5.400 | 1,98 | 1,96 | 1,97 | 00:00:00 | | 2006-06-26 | 1,95 | 6.500 | 1,99 | 1,95 | 1,99 | 00:00:00 | | 2006-06-27 | 1,99 | 9.600 | 1,99 | 1,94 | 1,97 | 00:00:00 | | 2006-06-28 | 1,89 | 45.700 | 1,96 | 1,89 | 1,95 | 00:00:00 | | 2006-06-29 | 1,98 | 51.500 | 1,98 | 1,92 | 1,92 | 00:00:00 | | 2006-06-30 | 1,99 | 24.200 | 1,99 | 1,94 | 1,98 | 00:00:00 | | 2006-07-03 | 1,98 | 9.100 | 1,99 | 1,95 | 1,99 | 00:00:00 | | 2006-07-04 | 1,97 | 16.500 | 1,97 | 1,93 | 1,95 | 00:00:00 | | 2006-07-05 | 1,96 | 3.400 | 1,97 | 1,95 | 1,97 | 00:00:00 | | 2006-07-06 | 1,95 | 10.000 | 1,95 | 1,95 | 1,95 | 00:00:00 | | 2006-07-07 | 1,94 | 1.000 | 1,94 | 1,94 | 1,94 | 00:00:00 | | 2006-07-10 | 1,95 | 239.200 | 1,95 | 1,94 | 1,94 | 00:00:00 | | 2006-07-11 | 1,95 | 700 | 1,95 | 1,95 | 1,95 | 00:00:00 | | 2006-07-12 | 1,93 | 1.700 | 1,93 | 1,93 | 1,93 | 00:00:00 | | 2006-07-13 | 1,92 | 1.600 | 1,95 | 1,92 | 1,95 | 00:00:00 | | 2006-07-14 | 1,90 | 4.000 | 1,90 | 1,87 | 1,87 | 00:00:00 | | 2006-07-17 | 1,93 | 600 | 1,93 | 1,93 | 1,93 | 00:00:00 | | 2006-07-18 | 1,92 | 500 | 1,92 | 1,92 | 1,92 | 00:00:00 | | 2006-07-19 | 1,94 | 4.000 | 1,94 | 1,92 | 1,92 | 00:00:00 | | 2006-07-20 | 1,95 | 2.200 | 1,95 | 1,90 | 1,94 | 00:00:00 | | 2006-07-21 | 1,94 | 4.500 | 1,95 | 1,94 | 1,95 | 00:00:00 | | 2006-07-24 | 1,95 | 2.100 | 1,95 | 1,86 | 1,90 | 00:00:00 | | 2006-07-25 | 1,95 | 500 | 1,95 | 1,95 | 1,95 | 00:00:00 | | 2006-07-26 | 1,94 | 1.000 | 1,95 | 1,94 | 1,95 | 00:00:00 | | 2006-07-27 | 1,95 | 500 | 1,95 | 1,95 | 1,95 | 00:00:00 | | 2006-07-28 | 1,88 | 1.000 | 1,88 | 1,88 | 1,88 | 00:00:00 | | 2006-07-31 | 1,93 | 3.500 | 1,93 | 1,89 | 1,89 | 00:00:00 | | 2006-08-01 | 1,91 | 700 | 1,92 | 1,91 | 1,92 | 00:00:00 | | 2006-08-02 | 1,94 | 100 | 1,94 | 1,92 | 1,92 | 00:00:00 | | 2006-08-03 | 1,94 | 8.500 | 1,94 | 1,91 | 1,94 | 00:00:00 | | 2006-08-04 | 1,94 | 27.500 | 1,98 | 1,92 | 1,98 | 00:00:00 | | 2006-08-07 | 1,94 | 200 | 1,94 | 1,94 | 1,94 | 00:00:00 | | 2006-08-08 | 1,96 | 22.500 | 1,97 | 1,92 | 1,92 | 00:00:00 | | 2006-08-09 | 1,94 | 13.600 | 1,98 | 1,94 | 1,94 | 00:00:00 | | 2006-08-10 | 1,96 | 900 | 1,96 | 1,94 | 1,94 | 00:00:00 | | 2006-08-11 | 1,96 | 1.500 | 1,96 | 1,94 | 1,94 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
