|
 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 | | 2016-05-05 | 6,11 | 9.000 | 6,17 | 6,06 | 6,17 | 00:00:00 | | 2016-05-06 | 6,23 | 12.000 | 6,29 | 6,06 | 6,10 | 00:00:00 | | 2016-05-09 | 6,29 | 4.400 | 6,29 | 6,25 | 6,29 | 00:00:00 | | 2016-05-16 | 6,84 | 33.400 | 6,94 | 6,51 | 6,51 | 00:00:00 | | 2016-05-23 | 7,04 | 19.400 | 7,08 | 6,95 | 7,08 | 00:00:00 | | 2016-05-26 | 6,93 | 12.500 | 7,04 | 6,87 | 6,87 | 00:00:00 | | 2016-05-27 | 6,93 | 24.700 | 6,98 | 6,86 | 6,90 | 00:00:00 | | 2016-05-30 | 7,05 | 35.600 | 7,05 | 6,91 | 7,00 | 00:00:00 | | 2016-05-31 | 7,29 | 297.000 | 7,29 | 6,91 | 6,91 | 00:00:00 | | 2016-06-01 | 7,15 | 19.700 | 7,40 | 7,15 | 7,30 | 00:00:00 | | 2016-06-02 | 7,21 | 16.200 | 7,21 | 7,05 | 7,20 | 00:00:00 | | 2016-06-03 | 7,30 | 45.500 | 7,30 | 7,14 | 7,20 | 00:00:00 | | 2016-06-06 | 7,39 | 44.300 | 7,39 | 7,16 | 7,30 | 00:00:00 | | 2016-06-09 | 7,10 | 49.900 | 7,23 | 7,01 | 7,23 | 00:00:00 | | 2016-06-10 | 7,00 | 41.100 | 7,09 | 6,75 | 7,05 | 00:00:00 | | 2016-06-13 | 6,90 | 20.400 | 7,01 | 6,80 | 6,80 | 00:00:00 | | 2016-06-14 | 6,92 | 38.800 | 6,97 | 6,80 | 6,85 | 00:00:00 | | 2016-06-15 | 6,97 | 45.000 | 7,00 | 6,83 | 7,00 | 00:00:00 | | 2016-06-16 | 6,87 | 19.300 | 6,95 | 6,87 | 6,95 | 00:00:00 | | 2016-06-17 | 6,90 | 91.300 | 6,91 | 6,82 | 6,90 | 00:00:00 | | 2016-06-21 | 7,10 | 7.600 | 7,13 | 7,07 | 7,13 | 00:00:00 | | 2016-06-22 | 7,19 | 16.200 | 7,20 | 7,10 | 7,20 | 00:00:00 | | 2016-06-23 | 7,37 | 43.400 | 7,39 | 7,10 | 7,10 | 00:00:00 | | 2016-06-24 | 7,02 | 46.200 | 7,20 | 7,00 | 7,10 | 00:00:00 | | 2016-06-30 | 7,21 | 10.100 | 7,22 | 7,18 | 7,22 | 00:00:00 | | 2016-07-01 | 7,28 | 15.600 | 7,29 | 7,11 | 7,11 | 00:00:00 | | 2016-07-04 | 7,29 | 12.000 | 7,29 | 7,17 | 7,29 | 00:00:00 | | 2016-07-05 | 7,29 | 25.800 | 7,36 | 7,26 | 7,26 | 00:00:00 | | 2016-07-06 | 7,23 | 4.700 | 7,29 | 7,21 | 7,29 | 00:00:00 | | 2016-07-07 | 7,27 | 12.600 | 7,35 | 7,12 | 7,18 | 00:00:00 | | 2016-07-08 | 7,22 | 25.000 | 7,27 | 7,15 | 7,18 | 00:00:00 | | 2016-07-11 | 7,33 | 22.000 | 7,33 | 7,15 | 7,15 | 00:00:00 | | 2016-07-12 | 7,28 | 25.900 | 7,32 | 7,15 | 7,26 | 00:00:00 | | 2016-07-13 | 7,21 | 6.200 | 7,30 | 7,20 | 7,30 | 00:00:00 | | 2016-07-18 | 7,16 | 10.700 | 7,20 | 7,15 | 7,15 | 00:00:00 | | 2016-07-25 | 7,20 | 24.900 | 7,20 | 7,11 | 7,11 | 00:00:00 | | 2016-07-26 | 7,18 | 16.800 | 7,25 | 7,15 | 7,25 | 00:00:00 | | 2016-07-27 | 7,25 | 22.400 | 7,25 | 7,15 | 7,20 | 00:00:00 | | 2016-07-28 | 7,20 | 2.100 | 7,24 | 7,17 | 7,24 | 00:00:00 | | 2016-07-29 | 7,20 | 27.700 | 7,26 | 7,15 | 7,20 | 00:00:00 | | 2016-08-01 | 7,30 | 33.500 | 7,34 | 7,29 | 7,30 | 00:00:00 | | 2016-08-02 | 7,46 | 23.000 | 7,50 | 7,20 | 7,37 | 00:00:00 | | 2016-08-05 | 7,95 | 30.200 | 7,99 | 7,64 | 7,99 | 00:00:00 | | 2016-08-09 | 8,09 | 14.800 | 8,09 | 7,62 | 7,62 | 00:00:00 | | 2016-08-10 | 8,24 | 43.100 | 8,40 | 8,19 | 8,20 | 00:00:00 | | 2016-08-11 | 8,24 | 29.400 | 8,30 | 8,22 | 8,25 | 00:00:00 | | 2016-08-12 | 8,33 | 41.800 | 8,39 | 8,18 | 8,30 | 00:00:00 | | 2016-08-15 | 8,64 | 16.200 | 8,70 | 8,38 | 8,40 | 00:00:00 | | 2016-08-16 | 8,52 | 46.800 | 8,60 | 8,41 | 8,50 | 00:00:00 | | 2016-08-17 | 8,39 | 17.200 | 8,50 | 8,39 | 8,50 | 00:00:00 | | 2016-08-23 | 7,97 | 36.600 | 8,32 | 7,92 | 8,32 | 00:00:00 | | 2016-08-24 | 7,94 | 18.100 | 8,00 | 7,80 | 8,00 | 00:00:00 | | 2016-08-25 | 7,88 | 7.700 | 8,04 | 7,83 | 8,04 | 00:00:00 | | 2016-08-26 | 7,85 | 8.700 | 7,96 | 7,85 | 7,91 | 00:00:00 | | 2016-08-29 | 7,84 | 6.300 | 7,85 | 7,80 | 7,85 | 00:00:00 | | 2016-08-30 | 7,85 | 11.500 | 8,06 | 7,80 | 8,06 | 00:00:00 | | 2016-08-31 | 7,80 | 17.200 | 7,85 | 7,66 | 7,85 | 00:00:00 | | 2016-09-01 | 8,22 | 57.200 | 8,22 | 7,74 | 7,80 | 00:00:00 | | 2016-09-02 | 8,04 | 22.400 | 8,10 | 7,98 | 8,03 | 00:00:00 | | 2016-09-06 | 8,37 | 42.600 | 8,44 | 8,19 | 8,19 | 00:00:00 | | 2016-09-07 | 8,46 | 30.200 | 8,46 | 8,35 | 8,40 | 00:00:00 | | 2016-09-08 | 8,46 | 8.900 | 8,52 | 8,35 | 8,35 | 00:00:00 | | 2016-09-09 | 8,34 | 15.500 | 8,50 | 8,34 | 8,50 | 00:00:00 | | 2016-09-12 | 8,15 | 33.400 | 8,31 | 8,10 | 8,30 | 00:00:00 | | 2016-09-13 | 8,18 | 34.000 | 8,40 | 8,15 | 8,15 | 00:00:00 | | 2016-09-14 | 8,26 | 11.300 | 8,44 | 8,20 | 8,28 | 00:00:00 | | 2016-09-15 | 8,30 | 34.000 | 8,45 | 8,25 | 8,45 | 00:00:00 | | 2016-09-16 | 8,00 | 60.800 | 8,53 | 8,00 | 8,25 | 00:00:00 | | 2016-09-19 | 8,49 | 18.700 | 8,49 | 8,34 | 8,47 | 00:00:00 | | 2016-09-22 | 8,50 | 33.600 | 8,50 | 8,40 | 8,42 | 00:00:00 | | 2016-09-23 | 8,46 | 12.000 | 8,50 | 8,42 | 8,50 | 00:00:00 | | 2016-09-26 | 8,66 | 33.900 | 8,76 | 8,40 | 8,50 | 00:00:00 | | 2016-09-29 | 8,73 | 21.100 | 8,80 | 8,61 | 8,80 | 00:00:00 | | 2016-09-30 | 8,66 | 4.900 | 8,75 | 8,61 | 8,66 | 00:00:00 | | 2016-10-06 | 8,94 | 21.000 | 8,94 | 8,81 | 8,86 | 00:00:00 | | 2016-10-07 | 8,89 | 11.900 | 8,94 | 8,80 | 8,94 | 00:00:00 | | 2016-10-11 | 8,93 | 58.900 | 8,98 | 8,80 | 8,91 | 00:00:00 | | 2016-10-12 | 9,14 | 46.600 | 9,15 | 8,92 | 8,98 | 00:00:00 | | 2016-10-17 | 9,50 | 98.400 | 9,54 | 9,11 | 9,11 | 00:00:00 | | 2016-10-24 | 9,60 | 33.400 | 9,66 | 9,51 | 9,66 | 00:00:00 | | 2016-10-25 | 9,49 | 51.300 | 9,66 | 9,40 | 9,66 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
