|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-22 | 1,17 | 6.533 | 1,18 | 1,16 | 1,17 | 00:00:00 | | 2000-08-23 | 1,21 | 1.442 | 1,21 | 1,16 | 1,17 | 00:00:00 | | 2000-08-24 | 1,20 | 44 | 1,21 | 1,20 | 1,21 | 00:00:00 | | 2000-08-25 | 1,21 | 1.048 | 1,22 | 1,20 | 1,20 | 00:00:00 | | 2000-08-28 | 1,22 | 448 | 1,24 | 1,20 | 1,20 | 00:00:00 | | 2000-08-29 | 1,27 | 2.235 | 1,29 | 1,24 | 1,24 | 00:00:00 | | 2000-08-30 | 1,25 | 419 | 1,28 | 1,25 | 1,28 | 00:00:00 | | 2000-08-31 | 1,26 | 646 | 1,26 | 1,23 | 1,25 | 00:00:00 | | 2000-09-01 | 1,25 | 497 | 1,27 | 1,24 | 1,26 | 00:00:00 | | 2000-09-04 | 1,25 | 256 | 1,27 | 1,25 | 1,25 | 00:00:00 | | 2000-09-05 | 1,26 | 107 | 1,27 | 1,25 | 1,27 | 00:00:00 | | 2000-09-06 | 1,26 | 181 | 1,26 | 1,25 | 1,26 | 00:00:00 | | 2000-09-07 | 1,26 | 227 | 1,27 | 1,26 | 1,26 | 00:00:00 | | 2000-09-08 | 1,25 | 407 | 1,26 | 1,25 | 1,26 | 00:00:00 | | 2000-09-11 | 1,26 | 629 | 1,27 | 1,25 | 1,25 | 00:00:00 | | 2000-09-12 | 1,27 | 285 | 1,27 | 1,25 | 1,26 | 00:00:00 | | 2000-09-13 | 1,26 | 366 | 1,27 | 1,25 | 1,26 | 00:00:00 | | 2000-09-14 | 1,26 | 381 | 1,27 | 1,26 | 1,26 | 00:00:00 | | 2000-09-15 | 1,30 | 1.844 | 1,32 | 1,27 | 1,27 | 00:00:00 | | 2000-09-18 | 1,30 | 1.091 | 1,32 | 1,30 | 1,32 | 00:00:00 | | 2000-09-19 | 1,29 | 348 | 1,31 | 1,29 | 1,31 | 00:00:00 | | 2000-09-20 | 1,29 | 376 | 1,30 | 1,28 | 1,28 | 00:00:00 | | 2000-09-21 | 1,27 | 273 | 1,28 | 1,27 | 1,28 | 00:00:00 | | 2000-09-22 | 1,24 | 1.526 | 1,28 | 1,24 | 1,27 | 00:00:00 | | 2000-09-25 | 1,27 | 837 | 1,28 | 1,25 | 1,25 | 00:00:00 | | 2000-09-26 | 1,26 | 20.269 | 1,28 | 1,26 | 1,28 | 00:00:00 | | 2000-09-28 | 1,26 | 68 | 1,26 | 1,26 | 1,26 | 00:00:00 | | 2000-09-29 | 1,27 | 331 | 1,27 | 1,26 | 1,27 | 00:00:00 | | 2000-10-02 | 1,27 | 241 | 1,27 | 1,26 | 1,27 | 00:00:00 | | 2000-10-03 | 1,25 | 956 | 1,27 | 1,25 | 1,26 | 00:00:00 | | 2000-10-04 | 1,25 | 462 | 1,26 | 1,25 | 1,26 | 00:00:00 | | 2000-10-06 | 1,25 | 380 | 1,26 | 1,25 | 1,26 | 00:00:00 | | 2000-10-09 | 1,22 | 590 | 1,25 | 1,21 | 1,25 | 00:00:00 | | 2000-10-10 | 1,20 | 893 | 1,22 | 1,20 | 1,22 | 00:00:00 | | 2000-10-11 | 1,18 | 946 | 1,20 | 1,18 | 1,20 | 00:00:00 | | 2000-10-12 | 1,21 | 2.503 | 1,22 | 1,18 | 1,19 | 00:00:00 | | 2000-10-13 | 1,21 | 207 | 1,21 | 1,17 | 1,19 | 00:00:00 | | 2000-10-16 | 1,19 | 619 | 1,21 | 1,19 | 1,21 | 00:00:00 | | 2000-10-17 | 1,18 | 756 | 1,22 | 1,17 | 1,20 | 00:00:00 | | 2000-10-18 | 1,16 | 562 | 1,18 | 1,15 | 1,17 | 00:00:00 | | 2000-10-19 | 1,17 | 961 | 1,19 | 1,16 | 1,16 | 00:00:00 | | 2000-10-20 | 1,17 | 252 | 1,18 | 1,17 | 1,17 | 00:00:00 | | 2000-10-23 | 1,14 | 498 | 1,16 | 1,14 | 1,15 | 00:00:00 | | 2000-10-24 | 1,14 | 7.901 | 1,17 | 1,13 | 1,14 | 00:00:00 | | 2000-10-25 | 1,14 | 169 | 1,15 | 1,14 | 1,15 | 00:00:00 | | 2000-10-26 | 1,13 | 454 | 1,15 | 1,13 | 1,14 | 00:00:00 | | 2000-10-27 | 1,14 | 223 | 1,15 | 1,11 | 1,13 | 00:00:00 | | 2000-10-30 | 1,13 | 285 | 1,14 | 1,13 | 1,14 | 00:00:00 | | 2000-10-31 | 1,14 | 2.954 | 1,17 | 1,13 | 1,14 | 00:00:00 | | 2000-11-02 | 1,14 | 983 | 1,15 | 1,14 | 1,14 | 00:00:00 | | 2000-11-03 | 1,14 | 1.686 | 1,15 | 1,14 | 1,14 | 00:00:00 | | 2000-11-06 | 1,15 | 565 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2000-11-07 | 1,17 | 583 | 1,17 | 1,16 | 1,16 | 00:00:00 | | 2000-11-08 | 1,23 | 524 | 1,25 | 1,16 | 1,18 | 00:00:00 | | 2000-11-09 | 1,20 | 718 | 1,24 | 1,20 | 1,22 | 00:00:00 | | 2000-11-10 | 1,19 | 513 | 1,20 | 1,13 | 1,20 | 00:00:00 | | 2000-11-13 | 1,15 | 563 | 1,19 | 1,13 | 1,19 | 00:00:00 | | 2000-11-14 | 1,20 | 1.003 | 1,20 | 1,13 | 1,18 | 00:00:00 | | 2000-11-15 | 1,26 | 1.701 | 1,31 | 1,22 | 1,30 | 00:00:00 | | 2000-11-16 | 1,27 | 246 | 1,27 | 1,25 | 1,27 | 00:00:00 | | 2000-11-17 | 1,21 | 10.003 | 1,25 | 1,13 | 1,25 | 00:00:00 | | 2000-11-20 | 1,14 | 4.110 | 1,21 | 1,12 | 1,20 | 00:00:00 | | 2000-11-21 | 1,11 | 4.389 | 1,16 | 1,10 | 1,16 | 00:00:00 | | 2000-11-22 | 1,10 | 5.920 | 1,15 | 1,05 | 1,10 | 00:00:00 | | 2000-11-23 | 1,07 | 5.978 | 1,15 | 1,07 | 1,14 | 00:00:00 | | 2000-11-24 | 1,07 | 5.015 | 1,10 | 1,07 | 1,08 | 00:00:00 | | 2000-11-27 | 1,05 | 6.443 | 1,10 | 1,05 | 1,09 | 00:00:00 | | 2000-11-28 | 1,04 | 2.661 | 1,07 | 1,04 | 1,07 | 00:00:00 | | 2000-11-29 | 1,09 | 4.760 | 1,09 | 1,05 | 1,05 | 00:00:00 | | 2000-11-30 | 1,17 | 15.377 | 1,17 | 1,05 | 1,10 | 00:00:00 | | 2000-12-04 | 1,17 | 2.768 | 1,18 | 1,13 | 1,15 | 00:00:00 | | 2000-12-05 | 1,15 | 915 | 1,17 | 1,15 | 1,15 | 00:00:00 | | 2000-12-06 | 1,15 | 752 | 1,16 | 1,13 | 1,16 | 00:00:00 | | 2000-12-07 | 1,13 | 752 | 1,16 | 1,13 | 1,14 | 00:00:00 | | 2000-12-11 | 1,16 | 1.992 | 1,17 | 1,14 | 1,15 | 00:00:00 | | 2000-12-12 | 1,16 | 1.235 | 1,17 | 1,15 | 1,15 | 00:00:00 | | 2000-12-13 | 1,15 | 388 | 1,17 | 1,15 | 1,16 | 00:00:00 | | 2000-12-14 | 1,16 | 484 | 1,16 | 1,15 | 1,15 | 00:00:00 | | 2000-12-15 | 1,12 | 1.450 | 1,15 | 1,12 | 1,15 | 00:00:00 | | 2000-12-18 | 1,14 | 301 | 1,14 | 1,12 | 1,14 | 00:00:00 | | 2000-12-19 | 1,14 | 151.011 | 1,14 | 1,12 | 1,14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
