|
 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 2024-05-09 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-11-06 | 1,48 | 60.600 | 1,48 | 1,42 | 1,48 | 00:00:00 | | 2012-11-07 | 1,49 | 40.500 | 1,49 | 1,43 | 1,48 | 00:00:00 | | 2012-11-08 | 1,50 | 9.000 | 1,50 | 1,49 | 1,49 | 00:00:00 | | 2012-11-09 | 1,50 | 12.300 | 1,50 | 1,44 | 1,44 | 00:00:00 | | 2012-11-12 | 1,50 | 13.000 | 1,50 | 1,50 | 1,50 | 00:00:00 | | 2012-11-13 | 1,50 | 17.000 | 1,50 | 1,49 | 1,50 | 00:00:00 | | 2012-11-14 | 1,52 | 9.500 | 1,52 | 1,45 | 1,52 | 00:00:00 | | 2012-11-15 | 1,52 | 9.500 | 1,52 | 1,52 | 1,52 | 00:00:00 | | 2012-11-16 | 1,50 | 56.500 | 1,53 | 1,50 | 1,52 | 00:00:00 | | 2012-11-19 | 1,52 | 6.600 | 1,54 | 1,52 | 1,53 | 00:00:00 | | 2012-11-20 | 1,54 | 41.000 | 1,54 | 1,52 | 1,52 | 00:00:00 | | 2012-11-21 | 1,54 | 28.200 | 1,54 | 1,54 | 1,54 | 00:00:00 | | 2012-11-22 | 1,56 | 35.000 | 1,56 | 1,54 | 1,54 | 00:00:00 | | 2012-11-23 | 1,58 | 10.300 | 1,58 | 1,58 | 1,58 | 00:00:00 | | 2012-11-26 | 1,58 | 5.900 | 1,59 | 1,58 | 1,59 | 00:00:00 | | 2012-11-27 | 1,51 | 44.500 | 1,58 | 1,50 | 1,58 | 00:00:00 | | 2012-11-28 | 1,51 | 37.800 | 1,52 | 1,49 | 1,49 | 00:00:00 | | 2012-11-29 | 1,47 | 13.500 | 1,51 | 1,47 | 1,50 | 00:00:00 | | 2012-11-30 | 1,52 | 1.000 | 1,52 | 1,52 | 1,52 | 00:00:00 | | 2012-12-03 | 1,55 | 11.100 | 1,57 | 1,52 | 1,55 | 00:00:00 | | 2012-12-04 | 1,55 | 6.000 | 1,55 | 1,54 | 1,54 | 00:00:00 | | 2012-12-05 | 1,53 | 8.700 | 1,53 | 1,50 | 1,52 | 00:00:00 | | 2012-12-06 | 1,56 | 18.800 | 1,56 | 1,50 | 1,55 | 00:00:00 | | 2012-12-07 | 1,56 | 5.000 | 1,56 | 1,56 | 1,56 | 00:00:00 | | 2012-12-10 | 1,58 | 26.000 | 1,58 | 1,53 | 1,56 | 00:00:00 | | 2012-12-11 | 1,55 | 35.200 | 1,58 | 1,55 | 1,57 | 00:00:00 | | 2012-12-12 | 1,58 | 16.700 | 1,58 | 1,56 | 1,57 | 00:00:00 | | 2012-12-13 | 1,58 | 16.200 | 1,58 | 1,57 | 1,58 | 00:00:00 | | 2012-12-14 | 1,58 | 68.700 | 1,58 | 1,50 | 1,57 | 00:00:00 | | 2012-12-17 | 1,56 | 14.700 | 1,56 | 1,55 | 1,55 | 00:00:00 | | 2012-12-18 | 1,55 | 18.500 | 1,56 | 1,55 | 1,56 | 00:00:00 | | 2012-12-19 | 1,55 | 50.100 | 1,55 | 1,52 | 1,55 | 00:00:00 | | 2012-12-20 | 1,55 | 42.300 | 1,55 | 1,52 | 1,55 | 00:00:00 | | 2012-12-21 | 1,56 | 21.500 | 1,56 | 1,51 | 1,54 | 00:00:00 | | 2012-12-24 | 1,55 | 5.400 | 1,56 | 1,54 | 1,56 | 00:00:00 | | 2012-12-25 | 1,55 | 0 | 1,55 | 1,55 | 1,55 | 00:00:00 | | 2012-12-26 | 1,55 | 0 | 1,55 | 1,55 | 1,55 | 00:00:00 | | 2012-12-27 | 1,56 | 113.500 | 1,58 | 1,55 | 1,55 | 00:00:00 | | 2012-12-28 | 1,55 | 73.600 | 1,58 | 1,55 | 1,57 | 00:00:00 | | 2012-12-31 | 1,60 | 69.400 | 1,60 | 1,56 | 1,59 | 00:00:00 | | 2013-01-01 | 1,60 | 0 | 1,60 | 1,60 | 1,60 | 00:00:00 | | 2013-01-02 | 1,63 | 18.000 | 1,69 | 1,56 | 1,56 | 00:00:00 | | 2013-01-03 | 1,71 | 33.400 | 1,71 | 1,65 | 1,66 | 00:00:00 | | 2013-01-04 | 1,83 | 15.700 | 1,89 | 1,75 | 1,75 | 00:00:00 | | 2013-01-07 | 1,85 | 9.900 | 1,87 | 1,84 | 1,87 | 00:00:00 | | 2013-01-08 | 1,83 | 3.100 | 1,85 | 1,82 | 1,82 | 00:00:00 | | 2013-01-09 | 1,85 | 12.600 | 1,85 | 1,79 | 1,83 | 00:00:00 | | 2013-01-10 | 1,85 | 0 | 1,85 | 1,85 | 1,85 | 00:00:00 | | 2013-01-11 | 1,85 | 6.100 | 1,88 | 1,85 | 1,87 | 00:00:00 | | 2013-01-14 | 1,85 | 5.300 | 1,85 | 1,84 | 1,85 | 00:00:00 | | 2013-01-15 | 1,84 | 9.200 | 1,85 | 1,84 | 1,85 | 00:00:00 | | 2013-01-16 | 1,80 | 1.000 | 1,82 | 1,80 | 1,82 | 00:00:00 | | 2013-01-17 | 1,83 | 8.100 | 1,83 | 1,77 | 1,77 | 00:00:00 | | 2013-01-18 | 1,85 | 37.000 | 1,90 | 1,83 | 1,85 | 00:00:00 | | 2013-01-21 | 1,91 | 10.300 | 1,92 | 1,88 | 1,90 | 00:00:00 | | 2013-01-28 | 1,90 | 24.500 | 1,92 | 1,88 | 1,92 | 00:00:00 | | 2013-01-29 | 2,00 | 51.200 | 2,05 | 1,88 | 1,88 | 00:00:00 | | 2013-01-30 | 2,00 | 46.100 | 2,04 | 1,97 | 1,97 | 00:00:00 | | 2013-02-04 | 1,96 | 9.000 | 1,96 | 1,90 | 1,95 | 00:00:00 | | 2013-02-05 | 2,01 | 16.300 | 2,01 | 1,94 | 2,01 | 00:00:00 | | 2013-02-06 | 2,02 | 17.000 | 2,02 | 2,01 | 2,01 | 00:00:00 | | 2013-02-07 | 2,04 | 16.800 | 2,09 | 1,98 | 2,03 | 00:00:00 | | 2013-02-08 | 2,05 | 8.300 | 2,06 | 2,00 | 2,05 | 00:00:00 | | 2013-02-15 | 2,05 | 2.200 | 2,05 | 2,05 | 2,05 | 00:00:00 | | 2013-02-18 | 1,96 | 4.300 | 2,02 | 1,96 | 2,02 | 00:00:00 | | 2013-02-19 | 1,98 | 5.900 | 2,05 | 1,97 | 2,05 | 00:00:00 | | 2013-02-20 | 2,00 | 6.500 | 2,00 | 1,97 | 1,97 | 00:00:00 | | 2013-02-21 | 2,05 | 28.100 | 2,06 | 2,00 | 2,00 | 00:00:00 | | 2013-02-28 | 2,07 | 600 | 2,07 | 2,07 | 2,07 | 00:00:00 | | 2013-03-01 | 2,06 | 6.400 | 2,06 | 2,02 | 2,02 | 00:00:00 | | 2013-03-12 | 2,03 | 0 | 2,03 | 2,03 | 2,03 | 00:00:00 | | 2013-03-13 | 2,05 | 1.000 | 2,05 | 2,05 | 2,05 | 00:00:00 | | 2013-03-14 | 2,07 | 6.100 | 2,07 | 2,02 | 2,07 | 00:00:00 | | 2013-03-15 | 2,03 | 2.200 | 2,03 | 2,02 | 2,03 | 00:00:00 | | 2013-03-18 | 2,03 | 11.400 | 2,07 | 2,03 | 2,06 | 00:00:00 | | 2013-03-19 | 2,02 | 600 | 2,02 | 2,02 | 2,02 | 00:00:00 | | 2013-04-01 | 2,00 | 0 | 2,00 | 2,00 | 2,00 | 00:00:00 | | 2013-04-02 | 2,00 | 500 | 2,00 | 2,00 | 2,00 | 00:00:00 | | 2013-04-03 | 1,96 | 3.000 | 2,00 | 1,96 | 2,00 | 00:00:00 | | 2013-04-04 | 1,96 | 5.800 | 2,00 | 1,93 | 1,93 | 00:00:00 | | 2013-04-16 | 1,96 | 6.400 | 1,97 | 1,96 | 1,97 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
