|
 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 | | 2013-12-11 | 2,28 | 2.600 | 2,31 | 2,28 | 2,31 | 00:00:00 | | 2013-12-16 | 2,22 | 7.200 | 2,28 | 2,22 | 2,27 | 00:00:00 | | 2013-12-19 | 2,25 | 35.400 | 2,25 | 2,22 | 2,25 | 00:00:00 | | 2013-12-20 | 2,25 | 6.800 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2013-12-24 | 2,23 | 1.300 | 2,23 | 2,20 | 2,20 | 00:00:00 | | 2013-12-25 | 2,23 | 0 | 2,23 | 2,23 | 2,23 | 00:00:00 | | 2013-12-26 | 2,23 | 0 | 2,23 | 2,23 | 2,23 | 00:00:00 | | 2013-12-27 | 2,25 | 4.000 | 2,25 | 2,21 | 2,21 | 00:00:00 | | 2013-12-30 | 2,21 | 26.300 | 2,25 | 2,21 | 2,24 | 00:00:00 | | 2013-12-31 | 2,21 | 6.900 | 2,21 | 2,20 | 2,21 | 00:00:00 | | 2014-01-01 | 2,21 | 0 | 2,21 | 2,21 | 2,21 | 00:00:00 | | 2014-01-02 | 2,23 | 9.600 | 2,23 | 2,20 | 2,20 | 00:00:00 | | 2014-01-03 | 2,25 | 25.300 | 2,33 | 2,23 | 2,23 | 00:00:00 | | 2014-01-16 | 2,45 | 17.100 | 2,49 | 2,37 | 2,37 | 00:00:00 | | 2014-01-17 | 2,42 | 7.600 | 2,45 | 2,40 | 2,45 | 00:00:00 | | 2014-01-20 | 2,45 | 20.700 | 2,45 | 2,41 | 2,42 | 00:00:00 | | 2014-01-21 | 2,46 | 41.300 | 2,46 | 2,35 | 2,46 | 00:00:00 | | 2014-01-22 | 2,45 | 41.500 | 2,48 | 2,45 | 2,46 | 00:00:00 | | 2014-01-23 | 2,48 | 15.400 | 2,48 | 2,45 | 2,47 | 00:00:00 | | 2014-01-24 | 2,50 | 61.300 | 2,50 | 2,47 | 2,48 | 00:00:00 | | 2014-01-28 | 2,46 | 37.800 | 2,48 | 2,34 | 2,34 | 00:00:00 | | 2014-01-29 | 2,40 | 6.700 | 2,46 | 2,40 | 2,46 | 00:00:00 | | 2014-02-03 | 2,45 | 11.600 | 2,48 | 2,45 | 2,45 | 00:00:00 | | 2014-02-04 | 2,49 | 9.000 | 2,50 | 2,45 | 2,45 | 00:00:00 | | 2014-02-11 | 2,59 | 4.300 | 2,59 | 2,57 | 2,57 | 00:00:00 | | 2014-02-12 | 2,59 | 5.800 | 2,59 | 2,55 | 2,59 | 00:00:00 | | 2014-02-13 | 2,60 | 3.000 | 2,60 | 2,59 | 2,59 | 00:00:00 | | 2014-02-14 | 2,61 | 21.000 | 2,61 | 2,56 | 2,60 | 00:00:00 | | 2014-02-17 | 2,60 | 34.300 | 2,61 | 2,56 | 2,61 | 00:00:00 | | 2014-02-18 | 2,67 | 93.300 | 2,74 | 2,60 | 2,60 | 00:00:00 | | 2014-02-19 | 2,67 | 5.800 | 2,67 | 2,61 | 2,67 | 00:00:00 | | 2014-02-20 | 2,67 | 3.300 | 2,67 | 2,67 | 2,67 | 00:00:00 | | 2014-02-21 | 2,66 | 49.900 | 2,70 | 2,62 | 2,62 | 00:00:00 | | 2014-02-25 | 2,73 | 10.200 | 2,75 | 2,68 | 2,74 | 00:00:00 | | 2014-02-26 | 2,70 | 28.000 | 2,74 | 2,69 | 2,71 | 00:00:00 | | 2014-02-27 | 2,68 | 5.500 | 2,72 | 2,68 | 2,69 | 00:00:00 | | 2014-02-28 | 2,70 | 6.200 | 2,71 | 2,65 | 2,70 | 00:00:00 | | 2014-03-03 | 2,72 | 27.300 | 2,75 | 2,64 | 2,72 | 00:00:00 | | 2014-03-11 | 2,74 | 22.500 | 2,78 | 2,72 | 2,74 | 00:00:00 | | 2014-03-12 | 2,71 | 8.700 | 2,73 | 2,71 | 2,72 | 00:00:00 | | 2014-03-13 | 2,77 | 10.200 | 2,77 | 2,70 | 2,70 | 00:00:00 | | 2014-03-14 | 2,73 | 15.300 | 2,74 | 2,69 | 2,71 | 00:00:00 | | 2014-03-17 | 2,69 | 6.100 | 2,73 | 2,69 | 2,70 | 00:00:00 | | 2014-03-18 | 2,74 | 2.700 | 2,74 | 2,69 | 2,69 | 00:00:00 | | 2014-03-19 | 2,74 | 32.600 | 2,76 | 2,71 | 2,71 | 00:00:00 | | 2014-03-24 | 2,68 | 12.400 | 2,74 | 2,66 | 2,70 | 00:00:00 | | 2014-03-31 | 2,84 | 5.500 | 2,84 | 2,81 | 2,84 | 00:00:00 | | 2014-04-03 | 2,90 | 19.000 | 2,95 | 2,78 | 2,78 | 00:00:00 | | 2014-04-04 | 2,92 | 26.800 | 2,93 | 2,89 | 2,90 | 00:00:00 | | 2014-04-07 | 2,94 | 18.900 | 2,96 | 2,72 | 2,92 | 00:00:00 | | 2014-04-10 | 3,09 | 16.300 | 3,10 | 3,02 | 3,10 | 00:00:00 | | 2014-04-11 | 3,00 | 30.100 | 3,09 | 2,71 | 3,02 | 00:00:00 | | 2014-04-14 | 3,00 | 10.100 | 3,00 | 2,87 | 3,00 | 00:00:00 | | 2014-04-15 | 3,00 | 5.500 | 3,00 | 2,93 | 3,00 | 00:00:00 | | 2014-04-16 | 3,20 | 49.900 | 3,65 | 3,08 | 3,08 | 00:00:00 | | 2014-04-21 | 3,12 | 0 | 3,12 | 3,12 | 3,12 | 00:00:00 | | 2014-04-22 | 3,09 | 12.400 | 3,09 | 2,91 | 3,05 | 00:00:00 | | 2014-04-23 | 3,07 | 8.800 | 3,14 | 3,02 | 3,14 | 00:00:00 | | 2014-05-07 | 3,06 | 16.900 | 3,09 | 3,05 | 3,05 | 00:00:00 | | 2014-05-08 | 3,00 | 1.600 | 3,06 | 2,92 | 3,06 | 00:00:00 | | 2014-05-09 | 3,00 | 3.700 | 3,01 | 3,00 | 3,01 | 00:00:00 | | 2014-05-15 | 2,98 | 12.300 | 2,99 | 2,95 | 2,99 | 00:00:00 | | 2014-05-16 | 2,86 | 6.300 | 2,99 | 2,86 | 2,96 | 00:00:00 | | 2014-05-19 | 3,03 | 11.500 | 3,03 | 2,81 | 2,81 | 00:00:00 | | 2014-05-22 | 3,00 | 1.700 | 3,00 | 2,97 | 2,97 | 00:00:00 | | 2014-05-23 | 2,91 | 2.100 | 2,97 | 2,86 | 2,97 | 00:00:00 | | 2014-05-27 | 3,02 | 2.300 | 3,03 | 3,02 | 3,03 | 00:00:00 | | 2014-05-28 | 2,96 | 26.300 | 3,05 | 2,86 | 3,05 | 00:00:00 | | 2014-06-03 | 2,90 | 4.200 | 2,98 | 2,88 | 2,91 | 00:00:00 | | 2014-06-04 | 2,94 | 700 | 2,94 | 2,94 | 2,94 | 00:00:00 | | 2014-06-05 | 2,99 | 8.400 | 2,99 | 2,87 | 2,87 | 00:00:00 | | 2014-06-06 | 2,99 | 12.100 | 2,99 | 2,93 | 2,98 | 00:00:00 | | 2014-06-09 | 2,99 | 0 | 2,99 | 2,99 | 2,99 | 00:00:00 | | 2014-06-10 | 2,99 | 300 | 2,99 | 2,95 | 2,98 | 00:00:00 | | 2014-06-11 | 2,97 | 800 | 2,97 | 2,95 | 2,95 | 00:00:00 | | 2014-06-12 | 3,00 | 15.700 | 3,00 | 2,95 | 2,99 | 00:00:00 | | 2014-06-13 | 2,95 | 2.000 | 2,99 | 2,95 | 2,96 | 00:00:00 | | 2014-06-16 | 2,93 | 212.000 | 2,95 | 2,93 | 2,95 | 00:00:00 | | 2014-06-17 | 2,95 | 63.100 | 2,99 | 2,93 | 2,93 | 00:00:00 | | 2014-06-18 | 2,88 | 6.900 | 2,93 | 2,84 | 2,93 | 00:00:00 | | 2014-06-19 | 2,95 | 500 | 2,95 | 2,95 | 2,95 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
