|
 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 | | 2015-07-02 | 4,05 | 6.500 | 4,06 | 4,04 | 4,05 | 00:00:00 | | 2015-07-03 | 4,15 | 19.800 | 4,15 | 4,07 | 4,07 | 00:00:00 | | 2015-07-06 | 3,95 | 12.500 | 4,06 | 3,87 | 4,00 | 00:00:00 | | 2015-07-07 | 3,85 | 47.500 | 4,00 | 3,80 | 4,00 | 00:00:00 | | 2015-07-08 | 4,00 | 8.100 | 4,01 | 3,72 | 3,72 | 00:00:00 | | 2015-07-09 | 4,10 | 22.100 | 4,15 | 4,00 | 4,01 | 00:00:00 | | 2015-07-10 | 4,10 | 12.000 | 4,10 | 4,01 | 4,04 | 00:00:00 | | 2015-07-14 | 4,12 | 7.600 | 4,17 | 4,12 | 4,17 | 00:00:00 | | 2015-07-15 | 4,14 | 7.700 | 4,14 | 4,01 | 4,03 | 00:00:00 | | 2015-07-16 | 4,11 | 6.500 | 4,13 | 4,09 | 4,09 | 00:00:00 | | 2015-07-17 | 4,20 | 11.800 | 4,20 | 4,15 | 4,15 | 00:00:00 | | 2015-07-20 | 4,21 | 13.300 | 4,22 | 4,13 | 4,20 | 00:00:00 | | 2015-07-21 | 4,22 | 5.100 | 4,22 | 4,21 | 4,21 | 00:00:00 | | 2015-07-22 | 4,15 | 8.900 | 4,25 | 4,15 | 4,25 | 00:00:00 | | 2015-07-23 | 4,15 | 0 | 4,15 | 4,15 | 4,15 | 00:00:00 | | 2015-07-24 | 4,13 | 7.900 | 4,25 | 4,13 | 4,25 | 00:00:00 | | 2015-07-27 | 4,18 | 9.600 | 4,24 | 4,13 | 4,15 | 00:00:00 | | 2015-07-28 | 4,31 | 103.100 | 4,35 | 4,03 | 4,18 | 00:00:00 | | 2015-07-29 | 4,30 | 10.300 | 4,32 | 4,30 | 4,30 | 00:00:00 | | 2015-07-30 | 4,36 | 2.700 | 4,39 | 4,30 | 4,30 | 00:00:00 | | 2015-07-31 | 4,50 | 34.600 | 4,70 | 4,26 | 4,39 | 00:00:00 | | 2015-08-04 | 4,68 | 147.300 | 4,79 | 4,50 | 4,59 | 00:00:00 | | 2015-08-05 | 4,70 | 24.200 | 4,70 | 4,61 | 4,67 | 00:00:00 | | 2015-08-06 | 4,65 | 43.800 | 4,74 | 4,65 | 4,70 | 00:00:00 | | 2015-08-07 | 4,75 | 5.200 | 4,75 | 4,67 | 4,70 | 00:00:00 | | 2015-08-10 | 4,79 | 17.300 | 4,80 | 4,69 | 4,69 | 00:00:00 | | 2015-08-11 | 4,65 | 25.400 | 4,79 | 4,65 | 4,69 | 00:00:00 | | 2015-08-12 | 4,60 | 3.700 | 4,75 | 4,60 | 4,65 | 00:00:00 | | 2015-08-13 | 4,68 | 6.300 | 4,75 | 4,62 | 4,66 | 00:00:00 | | 2015-08-14 | 4,64 | 700 | 4,75 | 4,64 | 4,75 | 00:00:00 | | 2015-08-17 | 4,69 | 33.300 | 4,80 | 4,62 | 4,62 | 00:00:00 | | 2015-08-18 | 4,75 | 11.300 | 4,79 | 4,70 | 4,70 | 00:00:00 | | 2015-08-19 | 4,73 | 20.300 | 4,82 | 4,73 | 4,82 | 00:00:00 | | 2015-08-25 | 4,70 | 31.200 | 4,70 | 4,51 | 4,51 | 00:00:00 | | 2015-08-26 | 4,77 | 15.300 | 4,79 | 4,60 | 4,72 | 00:00:00 | | 2015-08-27 | 4,84 | 14.500 | 4,84 | 4,61 | 4,79 | 00:00:00 | | 2015-08-28 | 4,84 | 2.100 | 4,84 | 4,71 | 4,84 | 00:00:00 | | 2015-09-01 | 4,82 | 4.600 | 4,95 | 4,75 | 4,95 | 00:00:00 | | 2015-09-02 | 4,85 | 19.600 | 4,95 | 4,83 | 4,95 | 00:00:00 | | 2015-09-03 | 4,80 | 53.500 | 4,85 | 4,63 | 4,85 | 00:00:00 | | 2015-09-04 | 4,79 | 30.300 | 4,80 | 4,79 | 4,79 | 00:00:00 | | 2015-09-07 | 4,76 | 39.100 | 4,77 | 4,62 | 4,62 | 00:00:00 | | 2015-09-08 | 4,79 | 32.100 | 4,80 | 4,73 | 4,74 | 00:00:00 | | 2015-09-09 | 4,79 | 1.300 | 4,79 | 4,79 | 4,79 | 00:00:00 | | 2015-09-10 | 4,76 | 10.700 | 4,78 | 4,75 | 4,75 | 00:00:00 | | 2015-09-11 | 4,67 | 3.900 | 4,70 | 4,64 | 4,70 | 00:00:00 | | 2015-09-14 | 4,70 | 4.600 | 4,70 | 4,62 | 4,65 | 00:00:00 | | 2015-09-15 | 4,68 | 5.000 | 4,76 | 4,68 | 4,76 | 00:00:00 | | 2015-09-16 | 4,70 | 6.800 | 4,74 | 4,61 | 4,64 | 00:00:00 | | 2015-09-17 | 4,79 | 7.415.600 | 4,79 | 4,52 | 4,52 | 00:00:00 | | 2015-09-18 | 4,79 | 29.000 | 4,79 | 4,70 | 4,72 | 00:00:00 | | 2015-09-21 | 4,78 | 6.600 | 4,79 | 4,71 | 4,71 | 00:00:00 | | 2015-09-24 | 4,80 | 28.200 | 4,80 | 4,75 | 4,79 | 00:00:00 | | 2015-09-25 | 4,80 | 13.600 | 4,80 | 4,75 | 4,75 | 00:00:00 | | 2015-09-28 | 4,82 | 47.600 | 4,83 | 4,71 | 4,71 | 00:00:00 | | 2015-09-29 | 4,70 | 20.000 | 4,82 | 4,70 | 4,70 | 00:00:00 | | 2015-09-30 | 4,60 | 300 | 4,69 | 4,60 | 4,69 | 00:00:00 | | 2015-10-01 | 4,65 | 14.300 | 4,76 | 4,60 | 4,63 | 00:00:00 | | 2015-10-02 | 4,62 | 67.600 | 4,69 | 4,60 | 4,66 | 00:00:00 | | 2015-10-05 | 4,69 | 1.800 | 4,72 | 4,68 | 4,70 | 00:00:00 | | 2015-10-06 | 4,68 | 3.000 | 4,73 | 4,68 | 4,70 | 00:00:00 | | 2015-10-07 | 4,61 | 26.900 | 4,65 | 4,53 | 4,58 | 00:00:00 | | 2015-10-13 | 4,67 | 36.700 | 4,70 | 4,59 | 4,70 | 00:00:00 | | 2015-10-14 | 4,66 | 10.300 | 4,66 | 4,58 | 4,60 | 00:00:00 | | 2015-10-15 | 4,61 | 8.500 | 4,66 | 4,60 | 4,66 | 00:00:00 | | 2015-10-16 | 4,60 | 12.600 | 4,64 | 4,57 | 4,59 | 00:00:00 | | 2015-10-19 | 4,57 | 31.300 | 4,71 | 4,57 | 4,69 | 00:00:00 | | 2015-10-22 | 4,74 | 20.200 | 4,80 | 4,70 | 4,70 | 00:00:00 | | 2015-10-23 | 4,74 | 106.700 | 4,88 | 4,73 | 4,88 | 00:00:00 | | 2015-10-26 | 4,95 | 62.300 | 4,98 | 4,45 | 4,75 | 00:00:00 | | 2015-10-27 | 4,95 | 8.700 | 4,98 | 4,80 | 4,98 | 00:00:00 | | 2015-10-28 | 4,85 | 6.200 | 4,98 | 4,76 | 4,98 | 00:00:00 | | 2015-10-29 | 4,78 | 6.000 | 4,96 | 4,78 | 4,92 | 00:00:00 | | 2015-10-30 | 4,90 | 6.900 | 4,90 | 4,80 | 4,86 | 00:00:00 | | 2015-11-02 | 4,99 | 31.400 | 4,99 | 4,85 | 4,85 | 00:00:00 | | 2015-11-03 | 5,16 | 48.700 | 5,20 | 4,99 | 4,99 | 00:00:00 | | 2015-11-04 | 5,26 | 20.900 | 5,28 | 5,11 | 5,20 | 00:00:00 | | 2015-11-05 | 5,27 | 18.800 | 5,34 | 5,19 | 5,26 | 00:00:00 | | 2015-11-06 | 5,14 | 88.800 | 5,18 | 5,06 | 5,15 | 00:00:00 | | 2015-11-09 | 5,01 | 7.300 | 5,13 | 5,00 | 5,13 | 00:00:00 | | 2015-11-10 | 5,10 | 115.000 | 5,12 | 5,03 | 5,03 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
