|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-07-13 | 1,38 | 0 | 1,38 | 1,38 | 1,38 | 00:00:00 | | 2012-07-16 | 1,39 | 100 | 1,39 | 1,39 | 1,39 | 00:00:00 | | 2012-07-17 | 1,39 | 1.600 | 1,39 | 1,39 | 1,39 | 00:00:00 | | 2012-07-18 | 1,40 | 3.300 | 1,40 | 1,34 | 1,39 | 00:00:00 | | 2012-07-19 | 1,37 | 0 | 1,39 | 1,37 | 1,37 | 00:00:00 | | 2012-07-20 | 1,40 | 23.400 | 1,40 | 1,39 | 1,39 | 00:00:00 | | 2012-07-23 | 1,38 | 9.200 | 1,40 | 1,38 | 1,40 | 00:00:00 | | 2012-07-24 | 1,36 | 3.000 | 1,37 | 1,36 | 1,37 | 00:00:00 | | 2012-07-25 | 1,33 | 2.000 | 1,40 | 1,33 | 1,35 | 00:00:00 | | 2012-07-26 | 1,34 | 8.600 | 1,34 | 1,33 | 1,33 | 00:00:00 | | 2012-07-27 | 1,39 | 3.000 | 1,39 | 1,37 | 1,37 | 00:00:00 | | 2012-07-31 | 1,36 | 2.300 | 1,37 | 1,36 | 1,37 | 00:00:00 | | 2012-08-01 | 1,36 | 0 | 1,39 | 1,36 | 1,36 | 00:00:00 | | 2012-08-02 | 1,38 | 1.500 | 1,38 | 1,38 | 1,38 | 00:00:00 | | 2012-08-03 | 1,39 | 6.500 | 1,39 | 1,34 | 1,34 | 00:00:00 | | 2012-08-06 | 1,43 | 51.700 | 1,50 | 1,40 | 1,40 | 00:00:00 | | 2012-08-07 | 1,44 | 200 | 1,44 | 1,44 | 1,44 | 00:00:00 | | 2012-08-08 | 1,45 | 46.500 | 1,50 | 1,45 | 1,45 | 00:00:00 | | 2012-08-09 | 1,48 | 21.100 | 1,48 | 1,44 | 1,44 | 00:00:00 | | 2012-08-10 | 1,45 | 0 | 1,49 | 1,45 | 1,45 | 00:00:00 | | 2012-08-14 | 1,48 | 0 | 1,48 | 1,43 | 1,43 | 00:00:00 | | 2012-08-15 | 1,47 | 1.500 | 1,47 | 1,45 | 1,45 | 00:00:00 | | 2012-08-16 | 1,47 | 8.700 | 1,47 | 1,47 | 1,47 | 00:00:00 | | 2012-08-17 | 1,48 | 300 | 1,48 | 1,44 | 1,44 | 00:00:00 | | 2012-08-20 | 1,48 | 100 | 1,48 | 1,48 | 1,48 | 00:00:00 | | 2012-08-21 | 1,48 | 100 | 1,48 | 1,48 | 1,48 | 00:00:00 | | 2012-08-22 | 1,48 | 0 | 1,48 | 1,48 | 1,48 | 00:00:00 | | 2012-08-23 | 1,46 | 21.600 | 1,46 | 1,46 | 1,46 | 00:00:00 | | 2012-08-24 | 1,43 | 8.300 | 1,46 | 1,43 | 1,46 | 00:00:00 | | 2012-08-27 | 1,43 | 2.000 | 1,44 | 1,43 | 1,44 | 00:00:00 | | 2012-08-28 | 1,43 | 0 | 1,43 | 1,43 | 1,43 | 00:00:00 | | 2012-08-29 | 1,46 | 700 | 1,46 | 1,46 | 1,46 | 00:00:00 | | 2012-08-30 | 1,43 | 400 | 1,43 | 1,43 | 1,43 | 00:00:00 | | 2012-08-31 | 1,43 | 5.000 | 1,46 | 1,43 | 1,46 | 00:00:00 | | 2012-09-03 | 1,46 | 2.700 | 1,46 | 1,46 | 1,46 | 00:00:00 | | 2012-09-04 | 1,46 | 0 | 1,46 | 1,46 | 1,46 | 00:00:00 | | 2012-09-05 | 1,40 | 29.400 | 1,43 | 1,39 | 1,43 | 00:00:00 | | 2012-09-06 | 1,43 | 59.700 | 1,43 | 1,35 | 1,40 | 00:00:00 | | 2012-09-07 | 1,38 | 12.200 | 1,43 | 1,36 | 1,43 | 00:00:00 | | 2012-09-10 | 1,40 | 5.000 | 1,40 | 1,40 | 1,40 | 00:00:00 | | 2012-09-11 | 1,37 | 500 | 1,37 | 1,36 | 1,36 | 00:00:00 | | 2012-09-12 | 1,36 | 1.800 | 1,38 | 1,36 | 1,38 | 00:00:00 | | 2012-09-13 | 1,36 | 0 | 1,44 | 1,36 | 1,36 | 00:00:00 | | 2012-09-14 | 1,37 | 9.200 | 1,44 | 1,37 | 1,44 | 00:00:00 | | 2012-09-17 | 1,42 | 5.900 | 1,43 | 1,38 | 1,38 | 00:00:00 | | 2012-09-18 | 1,40 | 1.500 | 1,40 | 1,40 | 1,40 | 00:00:00 | | 2012-09-19 | 1,38 | 1.400 | 1,38 | 1,38 | 1,38 | 00:00:00 | | 2012-09-20 | 1,40 | 1.400 | 1,40 | 1,40 | 1,40 | 00:00:00 | | 2012-09-21 | 1,40 | 1.200 | 1,40 | 1,40 | 1,40 | 00:00:00 | | 2012-09-24 | 1,38 | 600 | 1,38 | 1,38 | 1,38 | 00:00:00 | | 2012-09-25 | 1,39 | 500 | 1,39 | 1,39 | 1,39 | 00:00:00 | | 2012-09-26 | 1,38 | 8.000 | 1,38 | 1,38 | 1,38 | 00:00:00 | | 2012-09-27 | 1,38 | 1.200 | 1,38 | 1,38 | 1,38 | 00:00:00 | | 2012-09-28 | 1,40 | 11.800 | 1,40 | 1,40 | 1,40 | 00:00:00 | | 2012-10-01 | 1,42 | 400 | 1,42 | 1,42 | 1,42 | 00:00:00 | | 2012-10-02 | 1,38 | 1.000 | 1,38 | 1,38 | 1,38 | 00:00:00 | | 2012-10-03 | 1,38 | 0 | 1,38 | 1,38 | 1,38 | 00:00:00 | | 2012-10-04 | 1,37 | 0 | 1,41 | 1,37 | 1,37 | 00:00:00 | | 2012-10-05 | 1,39 | 7.500 | 1,42 | 1,38 | 1,38 | 00:00:00 | | 2012-10-08 | 1,42 | 1.000 | 1,42 | 1,42 | 1,42 | 00:00:00 | | 2012-10-09 | 1,40 | 6.600 | 1,46 | 1,40 | 1,40 | 00:00:00 | | 2012-10-10 | 1,47 | 2.500 | 1,47 | 1,44 | 1,45 | 00:00:00 | | 2012-10-11 | 1,48 | 8.600 | 1,48 | 1,46 | 1,46 | 00:00:00 | | 2012-10-12 | 1,48 | 11.700 | 1,48 | 1,45 | 1,45 | 00:00:00 | | 2012-10-15 | 1,50 | 11.900 | 1,50 | 1,48 | 1,48 | 00:00:00 | | 2012-10-16 | 1,51 | 8.500 | 1,51 | 1,50 | 1,50 | 00:00:00 | | 2012-10-17 | 1,51 | 3.000 | 1,51 | 1,51 | 1,51 | 00:00:00 | | 2012-10-18 | 1,52 | 4.000 | 1,52 | 1,51 | 1,51 | 00:00:00 | | 2012-10-19 | 1,51 | 4.700 | 1,51 | 1,45 | 1,45 | 00:00:00 | | 2012-10-22 | 1,51 | 3.100 | 1,51 | 1,46 | 1,46 | 00:00:00 | | 2012-10-23 | 1,53 | 15.500 | 1,53 | 1,50 | 1,50 | 00:00:00 | | 2012-10-24 | 1,51 | 4.100 | 1,51 | 1,46 | 1,51 | 00:00:00 | | 2012-10-25 | 1,47 | 21.000 | 1,51 | 1,47 | 1,51 | 00:00:00 | | 2012-10-26 | 1,50 | 6.100 | 1,51 | 1,50 | 1,51 | 00:00:00 | | 2012-10-29 | 1,50 | 10.700 | 1,50 | 1,47 | 1,50 | 00:00:00 | | 2012-10-30 | 1,50 | 100 | 1,50 | 1,50 | 1,50 | 00:00:00 | | 2012-10-31 | 1,41 | 5.900 | 1,50 | 1,41 | 1,47 | 00:00:00 | | 2012-11-01 | 1,49 | 11.400 | 1,51 | 1,49 | 1,49 | 00:00:00 | | 2012-11-02 | 1,49 | 4.500 | 1,51 | 1,49 | 1,51 | 00:00:00 | | 2012-11-05 | 1,49 | 18.600 | 1,49 | 1,49 | 1,49 | 00:00:00 | | 2012-11-06 | 1,48 | 60.600 | 1,48 | 1,42 | 1,48 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
