|
 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 | | 2014-06-19 | 2,95 | 500 | 2,95 | 2,95 | 2,95 | 00:00:00 | | 2014-06-20 | 2,90 | 5.300 | 2,95 | 2,85 | 2,86 | 00:00:00 | | 2014-06-23 | 2,95 | 0 | 2,95 | 2,95 | 2,95 | 00:00:00 | | 2014-06-30 | 2,90 | 0 | 2,90 | 2,90 | 2,90 | 00:00:00 | | 2014-07-07 | 2,90 | 9.500 | 2,91 | 2,90 | 2,91 | 00:00:00 | | 2014-07-08 | 2,93 | 29.900 | 2,93 | 2,81 | 2,90 | 00:00:00 | | 2014-07-09 | 2,87 | 1.200 | 2,87 | 2,87 | 2,87 | 00:00:00 | | 2014-07-15 | 2,70 | 5.500 | 2,75 | 2,70 | 2,75 | 00:00:00 | | 2014-07-16 | 2,50 | 29.100 | 2,75 | 2,50 | 2,72 | 00:00:00 | | 2014-07-21 | 2,59 | 7.200 | 2,59 | 2,52 | 2,53 | 00:00:00 | | 2014-07-22 | 2,76 | 20.100 | 2,80 | 2,55 | 2,55 | 00:00:00 | | 2014-07-23 | 2,77 | 6.400 | 2,79 | 2,68 | 2,68 | 00:00:00 | | 2014-07-28 | 2,87 | 21.200 | 2,87 | 2,70 | 2,70 | 00:00:00 | | 2014-07-29 | 2,90 | 2.000 | 2,90 | 2,88 | 2,88 | 00:00:00 | | 2014-07-30 | 2,90 | 5.600 | 2,90 | 2,79 | 2,90 | 00:00:00 | | 2014-08-14 | 2,70 | 0 | 2,70 | 2,70 | 2,70 | 00:00:00 | | 2014-08-15 | 2,70 | 0 | 2,70 | 2,70 | 2,70 | 00:00:00 | | 2014-08-18 | 2,70 | 3.100 | 2,75 | 2,70 | 2,75 | 00:00:00 | | 2014-08-21 | 2,75 | 600 | 2,80 | 2,75 | 2,80 | 00:00:00 | | 2014-08-22 | 2,75 | 3.500 | 2,75 | 2,72 | 2,75 | 00:00:00 | | 2014-08-25 | 2,85 | 500 | 2,85 | 2,85 | 2,85 | 00:00:00 | | 2014-08-26 | 2,85 | 400 | 2,85 | 2,85 | 2,85 | 00:00:00 | | 2014-08-27 | 2,77 | 2.000 | 2,85 | 2,77 | 2,83 | 00:00:00 | | 2014-08-28 | 2,75 | 27.400 | 2,85 | 2,75 | 2,79 | 00:00:00 | | 2014-08-29 | 2,78 | 300 | 2,78 | 2,78 | 2,78 | 00:00:00 | | 2014-09-01 | 2,90 | 26.700 | 2,90 | 2,78 | 2,78 | 00:00:00 | | 2014-09-04 | 2,93 | 2.400 | 2,93 | 2,91 | 2,91 | 00:00:00 | | 2014-09-05 | 2,90 | 2.300 | 2,92 | 2,90 | 2,92 | 00:00:00 | | 2014-09-08 | 2,97 | 8.700 | 2,97 | 2,92 | 2,92 | 00:00:00 | | 2014-09-09 | 3,00 | 39.200 | 3,14 | 2,82 | 2,97 | 00:00:00 | | 2014-09-10 | 2,92 | 500 | 2,92 | 2,85 | 2,85 | 00:00:00 | | 2014-09-11 | 2,95 | 23.900 | 3,14 | 2,95 | 3,00 | 00:00:00 | | 2014-09-12 | 3,00 | 2.200 | 3,00 | 2,97 | 3,00 | 00:00:00 | | 2014-09-16 | 2,95 | 7.600 | 2,96 | 2,95 | 2,96 | 00:00:00 | | 2014-09-17 | 2,95 | 1.000 | 3,00 | 2,95 | 3,00 | 00:00:00 | | 2014-09-22 | 2,95 | 9.300 | 3,00 | 2,95 | 3,00 | 00:00:00 | | 2014-09-25 | 2,88 | 1.200 | 2,89 | 2,87 | 2,87 | 00:00:00 | | 2014-09-26 | 2,88 | 2.000 | 2,88 | 2,88 | 2,88 | 00:00:00 | | 2014-09-29 | 2,85 | 28.500 | 3,00 | 2,84 | 2,96 | 00:00:00 | | 2014-09-30 | 3,00 | 5.300 | 3,00 | 2,96 | 2,96 | 00:00:00 | | 2014-10-01 | 2,95 | 3.600 | 3,00 | 2,95 | 3,00 | 00:00:00 | | 2014-10-03 | 3,00 | 8.500 | 3,00 | 2,90 | 2,94 | 00:00:00 | | 2014-10-06 | 3,00 | 8.400 | 3,04 | 3,00 | 3,04 | 00:00:00 | | 2014-10-07 | 2,97 | 700 | 3,00 | 2,97 | 2,98 | 00:00:00 | | 2014-10-08 | 2,87 | 8.200 | 2,96 | 2,87 | 2,92 | 00:00:00 | | 2014-10-09 | 2,95 | 18.500 | 2,96 | 2,90 | 2,90 | 00:00:00 | | 2014-10-10 | 2,90 | 10.700 | 2,95 | 2,85 | 2,95 | 00:00:00 | | 2014-10-13 | 2,90 | 2.500 | 2,90 | 2,90 | 2,90 | 00:00:00 | | 2014-10-16 | 2,85 | 20.300 | 2,85 | 2,84 | 2,85 | 00:00:00 | | 2014-10-17 | 2,90 | 6.000 | 2,90 | 2,84 | 2,84 | 00:00:00 | | 2014-10-20 | 2,90 | 0 | 2,90 | 2,90 | 2,90 | 00:00:00 | | 2014-10-23 | 3,00 | 2.200 | 3,00 | 2,95 | 2,95 | 00:00:00 | | 2014-10-24 | 2,96 | 500 | 2,96 | 2,91 | 2,91 | 00:00:00 | | 2014-10-27 | 2,96 | 1.800 | 2,96 | 2,95 | 2,95 | 00:00:00 | | 2014-10-30 | 3,00 | 2.400 | 3,19 | 3,00 | 3,19 | 00:00:00 | | 2014-10-31 | 3,00 | 2.200 | 3,00 | 2,96 | 2,96 | 00:00:00 | | 2014-11-04 | 3,04 | 28.300 | 3,19 | 3,00 | 3,10 | 00:00:00 | | 2014-11-05 | 3,10 | 24.100 | 3,20 | 3,10 | 3,10 | 00:00:00 | | 2014-11-06 | 3,10 | 2.300 | 3,20 | 3,10 | 3,20 | 00:00:00 | | 2014-11-07 | 3,18 | 5.700 | 3,25 | 3,15 | 3,20 | 00:00:00 | | 2014-11-10 | 3,11 | 4.000 | 3,20 | 3,11 | 3,18 | 00:00:00 | | 2014-11-11 | 3,03 | 2.100 | 3,20 | 3,03 | 3,20 | 00:00:00 | | 2014-11-12 | 3,10 | 1.100 | 3,14 | 3,01 | 3,01 | 00:00:00 | | 2014-11-13 | 3,12 | 7.300 | 3,14 | 3,10 | 3,12 | 00:00:00 | | 2014-11-14 | 3,12 | 8.100 | 3,12 | 3,04 | 3,04 | 00:00:00 | | 2014-11-18 | 3,12 | 6.800 | 3,13 | 2,99 | 3,08 | 00:00:00 | | 2014-11-19 | 3,08 | 4.300 | 3,10 | 3,08 | 3,08 | 00:00:00 | | 2014-11-20 | 3,08 | 4.500 | 3,13 | 3,08 | 3,13 | 00:00:00 | | 2014-11-21 | 3,07 | 1.800 | 3,12 | 3,07 | 3,08 | 00:00:00 | | 2014-11-24 | 3,12 | 1.600 | 3,12 | 3,11 | 3,12 | 00:00:00 | | 2014-11-25 | 3,09 | 3.400 | 3,12 | 3,09 | 3,12 | 00:00:00 | | 2014-11-26 | 3,08 | 20.100 | 3,14 | 3,08 | 3,13 | 00:00:00 | | 2014-12-04 | 3,10 | 1.200 | 3,20 | 3,10 | 3,10 | 00:00:00 | | 2014-12-05 | 3,19 | 7.200 | 3,20 | 3,19 | 3,20 | 00:00:00 | | 2014-12-15 | 3,01 | 5.400 | 3,07 | 3,01 | 3,02 | 00:00:00 | | 2014-12-16 | 3,00 | 11.700 | 3,09 | 3,00 | 3,01 | 00:00:00 | | 2014-12-17 | 2,99 | 8.700 | 3,08 | 2,99 | 3,00 | 00:00:00 | | 2014-12-18 | 3,05 | 1.800 | 3,08 | 3,05 | 3,05 | 00:00:00 | | 2014-12-19 | 3,06 | 13.200 | 3,06 | 3,00 | 3,06 | 00:00:00 | | 2014-12-25 | 3,00 | 0 | 3,00 | 3,00 | 3,00 | 00:00:00 | | 2014-12-26 | 3,00 | 0 | 3,00 | 3,00 | 3,00 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
