|
 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 | | 2013-04-16 | 1,96 | 6.400 | 1,97 | 1,96 | 1,97 | 00:00:00 | | 2013-04-17 | 1,96 | 3.500 | 1,96 | 1,96 | 1,96 | 00:00:00 | | 2013-04-18 | 1,94 | 5.900 | 1,99 | 1,92 | 1,96 | 00:00:00 | | 2013-04-19 | 1,97 | 0 | 1,97 | 1,97 | 1,97 | 00:00:00 | | 2013-04-22 | 1,91 | 8.700 | 1,93 | 1,91 | 1,93 | 00:00:00 | | 2013-04-23 | 1,94 | 4.400 | 1,98 | 1,94 | 1,98 | 00:00:00 | | 2013-04-24 | 2,02 | 21.600 | 2,02 | 1,97 | 1,98 | 00:00:00 | | 2013-04-29 | 1,96 | 100 | 1,96 | 1,96 | 1,96 | 00:00:00 | | 2013-04-30 | 1,99 | 0 | 1,99 | 1,99 | 1,99 | 00:00:00 | | 2013-05-01 | 1,99 | 0 | 1,99 | 1,99 | 1,99 | 00:00:00 | | 2013-05-02 | 1,94 | 13.300 | 1,94 | 1,94 | 1,94 | 00:00:00 | | 2013-05-03 | 1,96 | 3.000 | 1,99 | 1,96 | 1,96 | 00:00:00 | | 2013-05-06 | 1,96 | 0 | 1,96 | 1,96 | 1,96 | 00:00:00 | | 2013-05-13 | 1,98 | 0 | 1,98 | 1,98 | 1,98 | 00:00:00 | | 2013-05-14 | 1,98 | 0 | 1,98 | 1,98 | 1,98 | 00:00:00 | | 2013-05-15 | 1,97 | 1.300 | 1,97 | 1,97 | 1,97 | 00:00:00 | | 2013-05-23 | 1,97 | 2.200 | 1,97 | 1,93 | 1,93 | 00:00:00 | | 2013-05-24 | 1,94 | 2.500 | 1,94 | 1,86 | 1,88 | 00:00:00 | | 2013-05-28 | 1,97 | 2.300 | 1,97 | 1,97 | 1,97 | 00:00:00 | | 2013-05-29 | 1,92 | 8.300 | 1,96 | 1,91 | 1,92 | 00:00:00 | | 2013-06-10 | 1,98 | 500 | 1,98 | 1,98 | 1,98 | 00:00:00 | | 2013-06-13 | 1,95 | 200 | 1,95 | 1,95 | 1,95 | 00:00:00 | | 2013-06-14 | 1,95 | 100 | 1,95 | 1,95 | 1,95 | 00:00:00 | | 2013-06-17 | 1,95 | 900 | 1,95 | 1,95 | 1,95 | 00:00:00 | | 2013-06-18 | 1,99 | 200 | 1,99 | 1,99 | 1,99 | 00:00:00 | | 2013-06-19 | 1,99 | 1.000 | 1,99 | 1,99 | 1,99 | 00:00:00 | | 2013-07-05 | 2,00 | 16.900 | 2,00 | 1,99 | 1,99 | 00:00:00 | | 2013-07-08 | 2,00 | 500 | 2,00 | 1,95 | 1,95 | 00:00:00 | | 2013-07-15 | 1,96 | 0 | 1,96 | 1,96 | 1,96 | 00:00:00 | | 2013-07-16 | 1,92 | 6.700 | 2,01 | 1,92 | 2,00 | 00:00:00 | | 2013-07-17 | 2,02 | 7.200 | 2,02 | 1,97 | 1,97 | 00:00:00 | | 2013-07-18 | 1,94 | 20.200 | 2,00 | 1,94 | 2,00 | 00:00:00 | | 2013-07-19 | 1,93 | 2.000 | 1,94 | 1,93 | 1,93 | 00:00:00 | | 2013-08-01 | 2,01 | 300 | 2,01 | 2,01 | 2,01 | 00:00:00 | | 2013-08-02 | 2,04 | 2.900 | 2,04 | 2,04 | 2,04 | 00:00:00 | | 2013-08-05 | 2,04 | 3.500 | 2,04 | 2,04 | 2,04 | 00:00:00 | | 2013-08-06 | 2,05 | 1.300 | 2,05 | 2,04 | 2,04 | 00:00:00 | | 2013-08-07 | 2,05 | 900 | 2,05 | 2,05 | 2,05 | 00:00:00 | | 2013-08-08 | 2,06 | 6.200 | 2,08 | 2,06 | 2,06 | 00:00:00 | | 2013-08-19 | 2,03 | 7.100 | 2,04 | 2,01 | 2,01 | 00:00:00 | | 2013-08-20 | 2,03 | 2.800 | 2,03 | 2,03 | 2,03 | 00:00:00 | | 2013-08-21 | 2,04 | 6.700 | 2,04 | 2,04 | 2,04 | 00:00:00 | | 2013-08-26 | 2,05 | 2.400 | 2,05 | 2,05 | 2,05 | 00:00:00 | | 2013-08-29 | 1,97 | 0 | 1,97 | 1,97 | 1,97 | 00:00:00 | | 2013-08-30 | 1,99 | 1.000 | 1,99 | 1,99 | 1,99 | 00:00:00 | | 2013-09-02 | 1,99 | 800 | 1,99 | 1,99 | 1,99 | 00:00:00 | | 2013-09-06 | 2,02 | 600 | 2,02 | 1,99 | 1,99 | 00:00:00 | | 2013-09-12 | 2,05 | 5.000 | 2,05 | 2,05 | 2,05 | 00:00:00 | | 2013-09-13 | 1,98 | 1.100 | 1,99 | 1,98 | 1,99 | 00:00:00 | | 2013-09-16 | 1,98 | 6.100 | 1,98 | 1,98 | 1,98 | 00:00:00 | | 2013-09-17 | 1,98 | 0 | 1,98 | 1,98 | 1,98 | 00:00:00 | | 2013-09-18 | 2,01 | 1.000 | 2,01 | 2,01 | 2,01 | 00:00:00 | | 2013-09-26 | 2,01 | 1.600 | 2,03 | 2,01 | 2,03 | 00:00:00 | | 2013-09-27 | 2,01 | 0 | 2,01 | 2,01 | 2,01 | 00:00:00 | | 2013-10-03 | 1,99 | 26.500 | 2,02 | 1,99 | 2,02 | 00:00:00 | | 2013-10-04 | 2,02 | 8.900 | 2,02 | 1,98 | 1,98 | 00:00:00 | | 2013-10-08 | 2,01 | 16.100 | 2,01 | 2,01 | 2,01 | 00:00:00 | | 2013-10-09 | 2,01 | 10.500 | 2,01 | 2,01 | 2,01 | 00:00:00 | | 2013-10-15 | 2,00 | 6.900 | 2,01 | 2,00 | 2,00 | 00:00:00 | | 2013-10-16 | 2,00 | 3.200 | 2,00 | 1,98 | 1,98 | 00:00:00 | | 2013-10-17 | 1,99 | 0 | 1,99 | 1,98 | 1,98 | 00:00:00 | | 2013-10-18 | 2,02 | 65.800 | 2,02 | 1,99 | 2,00 | 00:00:00 | | 2013-10-22 | 2,02 | 2.100 | 2,02 | 2,02 | 2,02 | 00:00:00 | | 2013-10-23 | 2,03 | 1.000 | 2,03 | 2,03 | 2,03 | 00:00:00 | | 2013-10-28 | 2,02 | 5.500 | 2,02 | 2,00 | 2,01 | 00:00:00 | | 2013-11-04 | 2,25 | 60.800 | 2,40 | 2,10 | 2,15 | 00:00:00 | | 2013-11-06 | 2,31 | 6.400 | 2,31 | 2,30 | 2,30 | 00:00:00 | | 2013-11-07 | 2,39 | 22.100 | 2,40 | 2,35 | 2,40 | 00:00:00 | | 2013-11-08 | 2,36 | 18.100 | 2,40 | 2,35 | 2,40 | 00:00:00 | | 2013-11-19 | 2,38 | 7.700 | 2,39 | 2,37 | 2,39 | 00:00:00 | | 2013-11-20 | 2,37 | 5.600 | 2,38 | 2,35 | 2,38 | 00:00:00 | | 2013-11-21 | 2,30 | 7.200 | 2,35 | 2,30 | 2,35 | 00:00:00 | | 2013-11-22 | 2,37 | 11.800 | 2,37 | 2,30 | 2,30 | 00:00:00 | | 2013-11-25 | 2,37 | 11.000 | 2,37 | 2,37 | 2,37 | 00:00:00 | | 2013-11-28 | 2,31 | 13.400 | 2,32 | 2,28 | 2,28 | 00:00:00 | | 2013-11-29 | 2,30 | 19.500 | 2,35 | 2,30 | 2,35 | 00:00:00 | | 2013-12-02 | 2,32 | 9.700 | 2,32 | 2,30 | 2,31 | 00:00:00 | | 2013-12-05 | 2,30 | 21.600 | 2,32 | 2,30 | 2,32 | 00:00:00 | | 2013-12-06 | 2,28 | 4.500 | 2,31 | 2,26 | 2,28 | 00:00:00 | | 2013-12-10 | 2,29 | 5.900 | 2,29 | 2,28 | 2,29 | 00:00:00 | | 2013-12-11 | 2,28 | 2.600 | 2,31 | 2,28 | 2,31 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
