|
 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 | | 2015-11-10 | 5,10 | 115.000 | 5,12 | 5,03 | 5,03 | 00:00:00 | | 2015-11-11 | 5,09 | 18.000 | 5,10 | 5,00 | 5,10 | 00:00:00 | | 2015-11-12 | 5,12 | 44.500 | 5,15 | 5,03 | 5,07 | 00:00:00 | | 2015-11-13 | 5,19 | 26.700 | 5,19 | 5,10 | 5,16 | 00:00:00 | | 2015-11-16 | 5,24 | 45.000 | 5,28 | 5,16 | 5,20 | 00:00:00 | | 2015-11-23 | 5,50 | 10.500 | 5,54 | 5,50 | 5,54 | 00:00:00 | | 2015-11-24 | 5,41 | 13.500 | 5,51 | 5,39 | 5,50 | 00:00:00 | | 2015-11-25 | 5,50 | 20.700 | 5,54 | 5,38 | 5,42 | 00:00:00 | | 2015-12-03 | 5,60 | 23.700 | 5,69 | 5,48 | 5,69 | 00:00:00 | | 2015-12-04 | 5,60 | 9.700 | 5,68 | 5,60 | 5,68 | 00:00:00 | | 2015-12-07 | 5,64 | 16.000 | 5,64 | 5,60 | 5,60 | 00:00:00 | | 2015-12-08 | 5,53 | 16.500 | 5,59 | 5,53 | 5,59 | 00:00:00 | | 2015-12-09 | 5,50 | 84.600 | 5,51 | 5,23 | 5,51 | 00:00:00 | | 2015-12-11 | 5,41 | 3.100 | 5,50 | 5,35 | 5,43 | 00:00:00 | | 2015-12-14 | 5,40 | 6.000 | 5,45 | 5,29 | 5,45 | 00:00:00 | | 2015-12-15 | 5,49 | 79.500 | 5,49 | 5,40 | 5,40 | 00:00:00 | | 2015-12-16 | 5,50 | 33.900 | 5,50 | 5,48 | 5,49 | 00:00:00 | | 2015-12-17 | 5,50 | 8.200 | 5,55 | 5,50 | 5,50 | 00:00:00 | | 2015-12-18 | 5,50 | 35.800 | 5,60 | 5,49 | 5,58 | 00:00:00 | | 2015-12-21 | 5,43 | 17.700 | 5,50 | 5,43 | 5,50 | 00:00:00 | | 2015-12-22 | 5,96 | 95.100 | 6,29 | 5,40 | 5,43 | 00:00:00 | | 2015-12-23 | 5,90 | 20.400 | 6,10 | 5,82 | 5,98 | 00:00:00 | | 2015-12-29 | 5,85 | 16.900 | 5,95 | 5,60 | 5,95 | 00:00:00 | | 2015-12-30 | 5,97 | 11.200 | 5,97 | 5,71 | 5,94 | 00:00:00 | | 2015-12-31 | 5,95 | 8.200 | 5,97 | 5,73 | 5,97 | 00:00:00 | | 2016-01-01 | 5,95 | 0 | 5,95 | 5,95 | 5,95 | 00:00:00 | | 2016-01-04 | 5,95 | 19.700 | 5,95 | 5,86 | 5,86 | 00:00:00 | | 2016-01-05 | 5,95 | 3.800 | 5,95 | 5,88 | 5,95 | 00:00:00 | | 2016-01-06 | 5,87 | 6.700 | 5,95 | 5,87 | 5,95 | 00:00:00 | | 2016-01-07 | 5,92 | 274.500 | 5,95 | 5,72 | 5,95 | 00:00:00 | | 2016-01-08 | 5,92 | 168.100 | 5,95 | 5,90 | 5,90 | 00:00:00 | | 2016-01-11 | 6,04 | 20.700 | 6,28 | 5,80 | 5,80 | 00:00:00 | | 2016-01-14 | 6,16 | 7.000 | 6,24 | 6,11 | 6,24 | 00:00:00 | | 2016-01-15 | 6,00 | 35.200 | 6,25 | 6,00 | 6,25 | 00:00:00 | | 2016-01-18 | 5,85 | 79.400 | 6,21 | 5,85 | 5,98 | 00:00:00 | | 2016-01-19 | 5,90 | 17.000 | 5,94 | 5,88 | 5,88 | 00:00:00 | | 2016-01-25 | 5,78 | 2.300 | 5,88 | 5,78 | 5,88 | 00:00:00 | | 2016-01-26 | 5,81 | 2.600 | 5,81 | 5,76 | 5,76 | 00:00:00 | | 2016-01-27 | 5,80 | 13.100 | 5,90 | 5,75 | 5,90 | 00:00:00 | | 2016-01-28 | 5,71 | 15.200 | 5,88 | 5,63 | 5,88 | 00:00:00 | | 2016-01-29 | 5,66 | 9.600 | 5,87 | 5,62 | 5,87 | 00:00:00 | | 2016-02-01 | 5,54 | 17.500 | 5,75 | 5,45 | 5,65 | 00:00:00 | | 2016-02-02 | 5,55 | 12.800 | 5,62 | 5,55 | 5,58 | 00:00:00 | | 2016-02-03 | 5,42 | 9.400 | 5,60 | 5,40 | 5,53 | 00:00:00 | | 2016-02-16 | 5,75 | 32.500 | 5,89 | 5,58 | 5,67 | 00:00:00 | | 2016-02-17 | 5,75 | 22.200 | 5,90 | 5,59 | 5,78 | 00:00:00 | | 2016-02-26 | 5,98 | 3.800 | 5,98 | 5,76 | 5,90 | 00:00:00 | | 2016-02-29 | 6,00 | 69.900 | 6,10 | 5,96 | 5,96 | 00:00:00 | | 2016-03-01 | 5,99 | 14.900 | 6,05 | 5,81 | 5,81 | 00:00:00 | | 2016-03-04 | 5,85 | 1.700 | 5,94 | 5,85 | 5,94 | 00:00:00 | | 2016-03-07 | 5,92 | 7.100 | 6,00 | 5,87 | 5,93 | 00:00:00 | | 2016-03-08 | 6,14 | 11.900 | 6,15 | 6,01 | 6,03 | 00:00:00 | | 2016-03-09 | 6,20 | 18.100 | 6,20 | 6,09 | 6,15 | 00:00:00 | | 2016-03-10 | 6,19 | 18.900 | 6,20 | 6,08 | 6,20 | 00:00:00 | | 2016-03-11 | 6,19 | 11.600 | 6,19 | 6,10 | 6,14 | 00:00:00 | | 2016-03-15 | 6,29 | 24.400 | 6,29 | 6,14 | 6,18 | 00:00:00 | | 2016-03-16 | 6,29 | 8.000 | 6,29 | 6,15 | 6,28 | 00:00:00 | | 2016-03-22 | 6,79 | 36.500 | 6,80 | 6,66 | 6,80 | 00:00:00 | | 2016-03-23 | 6,55 | 29.800 | 6,70 | 6,52 | 6,70 | 00:00:00 | | 2016-03-24 | 6,78 | 24.000 | 6,78 | 6,52 | 6,52 | 00:00:00 | | 2016-03-25 | 6,78 | 0 | 6,78 | 6,78 | 6,78 | 00:00:00 | | 2016-03-28 | 6,78 | 0 | 6,78 | 6,78 | 6,78 | 00:00:00 | | 2016-03-29 | 6,70 | 10.100 | 6,78 | 6,63 | 6,78 | 00:00:00 | | 2016-03-30 | 6,70 | 9.100 | 6,73 | 6,67 | 6,70 | 00:00:00 | | 2016-04-07 | 6,77 | 5.600 | 6,80 | 6,72 | 6,80 | 00:00:00 | | 2016-04-08 | 6,71 | 17.100 | 6,83 | 6,70 | 6,78 | 00:00:00 | | 2016-04-11 | 6,80 | 12.900 | 6,97 | 6,71 | 6,80 | 00:00:00 | | 2016-04-12 | 6,71 | 4.100 | 6,79 | 6,71 | 6,79 | 00:00:00 | | 2016-04-13 | 6,74 | 6.800 | 6,80 | 6,70 | 6,72 | 00:00:00 | | 2016-04-14 | 6,74 | 46.700 | 6,77 | 6,70 | 6,75 | 00:00:00 | | 2016-04-15 | 6,75 | 2.400 | 6,77 | 6,71 | 6,75 | 00:00:00 | | 2016-04-18 | 6,70 | 4.700 | 6,77 | 6,70 | 6,77 | 00:00:00 | | 2016-04-19 | 6,80 | 11.100 | 6,82 | 6,70 | 6,72 | 00:00:00 | | 2016-04-20 | 6,81 | 3.600 | 6,83 | 6,70 | 6,70 | 00:00:00 | | 2016-04-21 | 6,70 | 12.400 | 6,79 | 6,70 | 6,79 | 00:00:00 | | 2016-04-22 | 6,67 | 37.700 | 6,73 | 6,61 | 6,70 | 00:00:00 | | 2016-04-25 | 6,50 | 39.800 | 6,65 | 6,41 | 6,65 | 00:00:00 | | 2016-05-02 | 6,15 | 29.700 | 6,49 | 5,91 | 6,49 | 00:00:00 | | 2016-05-03 | 6,00 | 10.200 | 6,16 | 5,99 | 6,16 | 00:00:00 | | 2016-05-04 | 6,13 | 21.900 | 6,13 | 5,89 | 5,99 | 00:00:00 | | 2016-05-05 | 6,11 | 9.000 | 6,17 | 6,06 | 6,17 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
