|
 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 2024-05-17 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-12-01 | 1,92 | 100 | 1,92 | 1,92 | 1,92 | 00:00:00 | | 2006-12-04 | 1,92 | 19.500 | 1,92 | 1,92 | 1,92 | 00:00:00 | | 2006-12-05 | 1,92 | 18.900 | 1,94 | 1,92 | 1,93 | 00:00:00 | | 2006-12-06 | 1,91 | 17.800 | 1,92 | 1,91 | 1,92 | 00:00:00 | | 2006-12-07 | 1,93 | 21.900 | 1,94 | 1,90 | 1,93 | 00:00:00 | | 2006-12-08 | 1,90 | 0 | 1,93 | 1,90 | 1,90 | 00:00:00 | | 2006-12-11 | 1,93 | 12.700 | 1,93 | 1,90 | 1,90 | 00:00:00 | | 2006-12-12 | 1,93 | 18.000 | 1,94 | 1,92 | 1,94 | 00:00:00 | | 2006-12-13 | 1,93 | 31.800 | 1,94 | 1,92 | 1,92 | 00:00:00 | | 2006-12-14 | 1,92 | 11.600 | 1,93 | 1,91 | 1,92 | 00:00:00 | | 2006-12-15 | 1,93 | 59.100 | 1,93 | 1,91 | 1,91 | 00:00:00 | | 2006-12-18 | 1,94 | 57.000 | 1,94 | 1,92 | 1,93 | 00:00:00 | | 2006-12-19 | 1,92 | 0 | 1,92 | 1,92 | 1,92 | 00:00:00 | | 2006-12-20 | 1,94 | 16.500 | 1,94 | 1,92 | 1,92 | 00:00:00 | | 2006-12-21 | 1,98 | 259.600 | 1,99 | 1,94 | 1,95 | 00:00:00 | | 2006-12-22 | 1,95 | 771.400 | 1,99 | 1,94 | 1,96 | 00:00:00 | | 2006-12-25 | 1,95 | 0 | 1,95 | 1,95 | 1,95 | 00:00:00 | | 2006-12-26 | 1,95 | 0 | 1,95 | 1,95 | 1,95 | 00:00:00 | | 2006-12-27 | 1,94 | 31.100 | 1,95 | 1,93 | 1,93 | 00:00:00 | | 2006-12-28 | 1,96 | 12.500 | 1,96 | 1,94 | 1,94 | 00:00:00 | | 2006-12-29 | 1,96 | 174.100 | 1,96 | 1,93 | 1,94 | 00:00:00 | | 2007-01-01 | 1,96 | 0 | 1,96 | 1,96 | 1,96 | 00:00:00 | | 2007-01-02 | 1,95 | 6.900 | 1,96 | 1,94 | 1,95 | 00:00:00 | | 2007-01-03 | 1,95 | 5.200 | 1,95 | 1,94 | 1,94 | 00:00:00 | | 2007-01-04 | 1,95 | 81.700 | 1,95 | 1,93 | 1,93 | 00:00:00 | | 2007-01-05 | 1,93 | 28.200 | 1,95 | 1,93 | 1,93 | 00:00:00 | | 2007-01-08 | 1,93 | 77.300 | 1,93 | 1,93 | 1,93 | 00:00:00 | | 2007-01-09 | 1,94 | 162.600 | 1,94 | 1,93 | 1,94 | 00:00:00 | | 2007-01-10 | 1,92 | 94.500 | 1,95 | 1,92 | 1,95 | 00:00:00 | | 2007-01-11 | 1,99 | 4.119.500 | 2,04 | 1,93 | 1,94 | 00:00:00 | | 2007-01-12 | 2,02 | 260.900 | 2,08 | 1,96 | 2,02 | 00:00:00 | | 2007-01-15 | 1,99 | 313.700 | 2,06 | 1,95 | 2,04 | 00:00:00 | | 2007-01-16 | 1,97 | 89.200 | 1,99 | 1,96 | 1,99 | 00:00:00 | | 2007-01-17 | 1,98 | 978.800 | 2,04 | 1,97 | 1,97 | 00:00:00 | | 2007-01-18 | 1,99 | 76.800 | 2,02 | 1,98 | 1,99 | 00:00:00 | | 2007-01-19 | 1,98 | 56.900 | 2,00 | 1,97 | 1,98 | 00:00:00 | | 2007-01-22 | 2,04 | 435.100 | 2,08 | 1,99 | 1,99 | 00:00:00 | | 2007-01-23 | 2,03 | 281.300 | 2,07 | 2,00 | 2,06 | 00:00:00 | | 2007-01-24 | 2,03 | 103.500 | 2,03 | 2,00 | 2,03 | 00:00:00 | | 2007-01-25 | 2,00 | 76.900 | 2,04 | 2,00 | 2,04 | 00:00:00 | | 2007-01-26 | 2,00 | 18.000 | 2,02 | 2,00 | 2,02 | 00:00:00 | | 2007-01-29 | 2,00 | 16.200 | 2,03 | 2,00 | 2,03 | 00:00:00 | | 2007-01-30 | 2,00 | 30.500 | 2,02 | 2,00 | 2,02 | 00:00:00 | | 2007-01-31 | 2,01 | 120.700 | 2,04 | 2,00 | 2,02 | 00:00:00 | | 2007-02-01 | 2,03 | 69.000 | 2,03 | 2,00 | 2,01 | 00:00:00 | | 2007-02-02 | 2,01 | 42.600 | 2,02 | 2,00 | 2,02 | 00:00:00 | | 2007-02-05 | 2,02 | 15.500 | 2,02 | 2,01 | 2,01 | 00:00:00 | | 2007-02-06 | 2,02 | 52.400 | 2,02 | 2,00 | 2,02 | 00:00:00 | | 2007-02-07 | 2,01 | 49.000 | 2,03 | 2,01 | 2,02 | 00:00:00 | | 2007-02-08 | 2,01 | 102.000 | 2,02 | 2,00 | 2,01 | 00:00:00 | | 2007-02-09 | 2,03 | 63.000 | 2,03 | 2,01 | 2,02 | 00:00:00 | | 2007-02-12 | 2,03 | 48.600 | 2,03 | 2,01 | 2,03 | 00:00:00 | | 2007-02-13 | 2,01 | 17.800 | 2,02 | 2,01 | 2,02 | 00:00:00 | | 2007-02-14 | 2,01 | 53.300 | 2,02 | 2,00 | 2,02 | 00:00:00 | | 2007-02-15 | 2,02 | 45.300 | 2,02 | 2,00 | 2,00 | 00:00:00 | | 2007-02-16 | 2,02 | 259.900 | 2,02 | 2,00 | 2,00 | 00:00:00 | | 2007-02-19 | 2,02 | 21.900 | 2,02 | 2,00 | 2,00 | 00:00:00 | | 2007-02-20 | 2,02 | 57.300 | 2,02 | 2,00 | 2,02 | 00:00:00 | | 2007-02-21 | 2,01 | 15.100 | 2,02 | 1,99 | 2,02 | 00:00:00 | | 2007-02-22 | 1,99 | 15.100 | 2,01 | 1,99 | 2,01 | 00:00:00 | | 2007-02-23 | 2,00 | 76.000 | 2,01 | 1,99 | 1,99 | 00:00:00 | | 2007-02-26 | 2,04 | 248.600 | 2,08 | 2,01 | 2,01 | 00:00:00 | | 2007-02-27 | 2,00 | 194.100 | 2,05 | 1,97 | 2,05 | 00:00:00 | | 2007-02-28 | 2,00 | 66.600 | 2,00 | 1,96 | 2,00 | 00:00:00 | | 2007-03-01 | 2,00 | 42.500 | 2,01 | 2,00 | 2,01 | 00:00:00 | | 2007-03-02 | 1,99 | 19.000 | 2,01 | 1,98 | 2,01 | 00:00:00 | | 2007-03-05 | 1,96 | 287.800 | 1,99 | 1,90 | 1,99 | 00:00:00 | | 2007-03-06 | 2,05 | 186.300 | 2,07 | 1,96 | 1,97 | 00:00:00 | | 2007-03-07 | 2,06 | 75.600 | 2,07 | 2,01 | 2,07 | 00:00:00 | | 2007-03-08 | 2,04 | 54.100 | 2,06 | 2,03 | 2,05 | 00:00:00 | | 2007-03-09 | 2,06 | 62.500 | 2,06 | 2,02 | 2,05 | 00:00:00 | | 2007-03-12 | 2,06 | 19.400 | 2,06 | 2,03 | 2,06 | 00:00:00 | | 2007-03-13 | 2,05 | 6.900 | 2,06 | 2,04 | 2,06 | 00:00:00 | | 2007-03-14 | 2,01 | 46.800 | 2,03 | 2,00 | 2,03 | 00:00:00 | | 2007-03-15 | 2,04 | 21.900 | 2,05 | 2,01 | 2,04 | 00:00:00 | | 2007-03-16 | 2,01 | 7.800 | 2,02 | 2,01 | 2,02 | 00:00:00 | | 2007-03-19 | 2,00 | 53.600 | 2,00 | 1,99 | 2,00 | 00:00:00 | | 2007-03-20 | 2,00 | 10.100 | 2,00 | 1,99 | 2,00 | 00:00:00 | | 2007-03-21 | 2,01 | 595.800 | 2,03 | 2,01 | 2,02 | 00:00:00 | | 2007-03-22 | 2,05 | 48.500 | 2,05 | 2,02 | 2,03 | 00:00:00 | | 2007-03-23 | 2,05 | 38.200 | 2,05 | 2,02 | 2,02 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
