|
 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 | | 2000-12-19 | 1,14 | 151.011 | 1,14 | 1,12 | 1,14 | 00:00:00 | | 2000-12-20 | 1,12 | 2.709 | 1,14 | 1,10 | 1,14 | 00:00:00 | | 2000-12-21 | 1,09 | 5.468 | 1,13 | 1,09 | 1,12 | 00:00:00 | | 2000-12-22 | 1,09 | 1.169 | 1,12 | 1,09 | 1,11 | 00:00:00 | | 2000-12-28 | 1,07 | 790 | 1,09 | 1,07 | 1,09 | 00:00:00 | | 2000-12-29 | 1,07 | 1.735 | 1,10 | 1,07 | 1,08 | 00:00:00 | | 2001-01-02 | 1,08 | 205 | 1,10 | 1,07 | 1,10 | 00:00:00 | | 2001-01-03 | 1,07 | 574 | 1,10 | 1,07 | 1,10 | 00:00:00 | | 2001-01-04 | 1,08 | 307 | 1,10 | 1,08 | 1,09 | 00:00:00 | | 2001-01-05 | 1,09 | 1.446 | 1,10 | 1,07 | 1,09 | 00:00:00 | | 2001-01-08 | 1,08 | 489 | 1,10 | 1,08 | 1,10 | 00:00:00 | | 2001-01-09 | 1,09 | 1.059 | 1,09 | 1,07 | 1,08 | 00:00:00 | | 2001-01-10 | 1,08 | 3.747 | 1,11 | 1,07 | 1,09 | 00:00:00 | | 2001-01-11 | 1,09 | 1.470 | 1,12 | 1,08 | 1,09 | 00:00:00 | | 2001-01-12 | 1,11 | 5.086 | 1,12 | 1,10 | 1,12 | 00:00:00 | | 2001-01-15 | 1,16 | 5.783 | 1,22 | 1,11 | 1,11 | 00:00:00 | | 2001-01-16 | 1,13 | 1.721 | 1,18 | 1,13 | 1,17 | 00:00:00 | | 2001-01-17 | 1,13 | 2.417 | 1,16 | 1,13 | 1,15 | 00:00:00 | | 2001-01-18 | 1,16 | 6.315 | 1,16 | 1,12 | 1,13 | 00:00:00 | | 2001-01-19 | 1,15 | 7.521 | 1,16 | 1,14 | 1,14 | 00:00:00 | | 2001-01-22 | 1,15 | 302 | 1,16 | 1,14 | 1,16 | 00:00:00 | | 2001-01-23 | 1,15 | 870 | 1,15 | 1,14 | 1,15 | 00:00:00 | | 2001-01-24 | 1,15 | 1.750 | 1,15 | 1,14 | 1,15 | 00:00:00 | | 2001-01-25 | 1,15 | 532 | 1,15 | 1,14 | 1,15 | 00:00:00 | | 2001-01-26 | 1,15 | 757 | 1,15 | 1,13 | 1,14 | 00:00:00 | | 2001-01-29 | 1,14 | 395 | 1,15 | 1,13 | 1,15 | 00:00:00 | | 2001-01-30 | 1,13 | 750 | 1,15 | 1,13 | 1,15 | 00:00:00 | | 2001-01-31 | 1,15 | 320 | 1,15 | 1,14 | 1,14 | 00:00:00 | | 2001-02-01 | 1,15 | 291 | 1,15 | 1,14 | 1,15 | 00:00:00 | | 2001-02-02 | 1,14 | 410 | 1,15 | 1,14 | 1,15 | 00:00:00 | | 2001-02-05 | 1,14 | 542 | 1,15 | 1,14 | 1,14 | 00:00:00 | | 2001-02-06 | 1,13 | 609 | 1,15 | 1,13 | 1,14 | 00:00:00 | | 2001-02-07 | 1,13 | 191 | 1,14 | 1,13 | 1,14 | 00:00:00 | | 2001-02-08 | 1,13 | 1.063 | 1,15 | 1,13 | 1,13 | 00:00:00 | | 2001-02-09 | 1,11 | 1.381 | 1,14 | 1,11 | 1,14 | 00:00:00 | | 2001-02-12 | 1,11 | 473 | 1,13 | 1,11 | 1,11 | 00:00:00 | | 2001-02-13 | 1,11 | 198 | 1,13 | 1,11 | 1,12 | 00:00:00 | | 2001-02-14 | 1,12 | 675 | 1,12 | 1,10 | 1,11 | 00:00:00 | | 2001-02-15 | 1,11 | 432 | 1,12 | 1,10 | 1,11 | 00:00:00 | | 2001-02-16 | 1,11 | 616 | 1,11 | 1,10 | 1,11 | 00:00:00 | | 2001-02-19 | 1,10 | 507 | 1,12 | 1,10 | 1,11 | 00:00:00 | | 2001-02-20 | 1,11 | 501 | 1,12 | 1,11 | 1,11 | 00:00:00 | | 2001-02-21 | 1,10 | 1.268 | 1,11 | 1,10 | 1,11 | 00:00:00 | | 2001-02-22 | 1,09 | 585 | 1,10 | 1,08 | 1,09 | 00:00:00 | | 2001-02-23 | 1,09 | 667 | 1,09 | 1,07 | 1,08 | 00:00:00 | | 2001-02-26 | 1,09 | 199 | 1,09 | 1,08 | 1,09 | 00:00:00 | | 2001-02-28 | 1,09 | 165 | 1,09 | 1,08 | 1,09 | 00:00:00 | | 2001-03-01 | 1,08 | 282 | 1,09 | 1,07 | 1,08 | 00:00:00 | | 2001-03-02 | 1,07 | 448 | 1,08 | 1,07 | 1,08 | 00:00:00 | | 2001-03-05 | 1,07 | 178 | 1,09 | 1,07 | 1,07 | 00:00:00 | | 2001-03-06 | 1,10 | 832 | 1,10 | 1,08 | 1,08 | 00:00:00 | | 2001-03-07 | 1,07 | 3.470 | 1,10 | 1,06 | 1,10 | 00:00:00 | | 2001-03-08 | 1,07 | 334 | 1,08 | 1,07 | 1,08 | 00:00:00 | | 2001-03-09 | 1,07 | 1.741 | 1,08 | 1,05 | 1,07 | 00:00:00 | | 2001-03-12 | 1,05 | 460 | 1,07 | 1,05 | 1,06 | 00:00:00 | | 2001-03-13 | 1,06 | 296 | 1,07 | 1,05 | 1,05 | 00:00:00 | | 2001-03-14 | 1,06 | 680 | 1,07 | 1,05 | 1,06 | 00:00:00 | | 2001-03-15 | 1,07 | 331 | 1,07 | 1,05 | 1,06 | 00:00:00 | | 2001-03-16 | 1,05 | 710 | 1,08 | 1,05 | 1,08 | 00:00:00 | | 2001-03-19 | 1,05 | 565 | 1,06 | 1,05 | 1,06 | 00:00:00 | | 2001-03-20 | 1,04 | 761 | 1,06 | 1,04 | 1,06 | 00:00:00 | | 2001-03-21 | 1,03 | 4.287 | 1,04 | 1,00 | 1,04 | 00:00:00 | | 2001-03-22 | 1,01 | 754 | 1,01 | 0,99 | 1,01 | 00:00:00 | | 2001-03-23 | 1,03 | 865 | 1,04 | 1,01 | 1,01 | 00:00:00 | | 2001-03-26 | 1,04 | 465 | 1,06 | 1,03 | 1,05 | 00:00:00 | | 2001-03-27 | 1,02 | 1.489 | 1,05 | 1,02 | 1,05 | 00:00:00 | | 2001-03-28 | 1,02 | 939 | 1,05 | 1,02 | 1,02 | 00:00:00 | | 2001-03-29 | 1,01 | 352 | 1,04 | 1,01 | 1,03 | 00:00:00 | | 2001-03-30 | 1,02 | 1.202 | 1,05 | 1,02 | 1,02 | 00:00:00 | | 2001-04-02 | 1,03 | 657 | 1,03 | 1,02 | 1,02 | 00:00:00 | | 2001-04-03 | 1,03 | 1.846 | 1,04 | 1,02 | 1,03 | 00:00:00 | | 2001-04-04 | 1,03 | 2.054 | 1,03 | 1,02 | 1,02 | 00:00:00 | | 2001-04-05 | 1,05 | 300 | 1,05 | 1,03 | 1,04 | 00:00:00 | | 2001-04-06 | 1,05 | 156 | 1,05 | 1,03 | 1,05 | 00:00:00 | | 2001-04-09 | 1,04 | 287 | 1,06 | 1,03 | 1,06 | 00:00:00 | | 2001-04-10 | 1,05 | 247 | 1,05 | 1,04 | 1,05 | 00:00:00 | | 2001-04-11 | 1,05 | 47 | 1,05 | 1,04 | 1,05 | 00:00:00 | | 2001-04-12 | 1,05 | 112 | 1,05 | 1,04 | 1,04 | 00:00:00 | | 2001-04-17 | 1,02 | 631 | 1,05 | 1,02 | 1,04 | 00:00:00 | | 2001-04-18 | 1,04 | 431 | 1,04 | 1,03 | 1,03 | 00:00:00 | | 2001-04-19 | 1,05 | 126 | 1,05 | 1,04 | 1,04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
