|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-19 | 1,05 | 126 | 1,05 | 1,04 | 1,04 | 00:00:00 | | 2001-04-20 | 1,02 | 996 | 1,05 | 1,02 | 1,05 | 00:00:00 | | 2001-04-23 | 1,02 | 444 | 1,04 | 1,02 | 1,02 | 00:00:00 | | 2001-04-24 | 1,02 | 127 | 1,02 | 1,01 | 1,01 | 00:00:00 | | 2001-04-26 | 1,02 | 73 | 1,03 | 1,01 | 1,01 | 00:00:00 | | 2001-04-27 | 1,01 | 909 | 1,03 | 1,01 | 1,02 | 00:00:00 | | 2001-04-30 | 1,01 | 543 | 1,03 | 1,00 | 1,03 | 00:00:00 | | 2001-05-02 | 1,00 | 1.034 | 1,01 | 0,99 | 1,01 | 00:00:00 | | 2001-05-03 | 0,99 | 602 | 1,00 | 0,99 | 1,00 | 00:00:00 | | 2001-05-04 | 0,99 | 510 | 1,00 | 0,99 | 1,00 | 00:00:00 | | 2001-05-07 | 1,00 | 2.863 | 1,00 | 0,99 | 1,00 | 00:00:00 | | 2001-05-08 | 1,00 | 1.561 | 1,01 | 0,99 | 1,00 | 00:00:00 | | 2001-05-09 | 0,99 | 367 | 1,00 | 0,99 | 1,00 | 00:00:00 | | 2001-05-10 | 1,00 | 1.174 | 1,02 | 0,99 | 0,99 | 00:00:00 | | 2001-05-11 | 1,00 | 328 | 1,00 | 0,99 | 1,00 | 00:00:00 | | 2001-05-14 | 0,99 | 346 | 1,00 | 0,98 | 0,99 | 00:00:00 | | 2001-05-15 | 0,99 | 468 | 1,00 | 0,98 | 1,00 | 00:00:00 | | 2001-05-16 | 0,98 | 673 | 0,99 | 0,98 | 0,99 | 00:00:00 | | 2001-05-17 | 0,97 | 729 | 0,99 | 0,97 | 0,99 | 00:00:00 | | 2001-05-18 | 0,98 | 867 | 0,98 | 0,96 | 0,97 | 00:00:00 | | 2001-05-21 | 0,97 | 1.499 | 0,98 | 0,96 | 0,98 | 00:00:00 | | 2001-05-22 | 0,93 | 1.418 | 0,97 | 0,93 | 0,97 | 00:00:00 | | 2001-05-23 | 0,92 | 1.315 | 0,94 | 0,91 | 0,94 | 00:00:00 | | 2001-05-24 | 0,92 | 308 | 0,92 | 0,90 | 0,91 | 00:00:00 | | 2001-05-25 | 0,94 | 712 | 0,94 | 0,91 | 0,93 | 00:00:00 | | 2001-05-28 | 0,93 | 2.037 | 0,96 | 0,93 | 0,95 | 00:00:00 | | 2001-05-29 | 0,98 | 4.735 | 0,98 | 0,93 | 0,94 | 00:00:00 | | 2001-05-30 | 0,99 | 2.165 | 1,00 | 0,95 | 0,98 | 00:00:00 | | 2001-05-31 | 1,05 | 4.243 | 1,06 | 0,99 | 0,99 | 00:00:00 | | 2001-06-01 | 1,00 | 4.588 | 1,05 | 0,99 | 1,05 | 00:00:00 | | 2001-06-04 | 1,00 | 624 | 1,02 | 1,00 | 1,01 | 00:00:00 | | 2001-06-05 | 1,00 | 327 | 1,01 | 1,00 | 1,00 | 00:00:00 | | 2001-06-06 | 1,01 | 166 | 1,01 | 1,00 | 1,00 | 00:00:00 | | 2001-06-07 | 1,01 | 685 | 1,02 | 1,00 | 1,00 | 00:00:00 | | 2001-06-08 | 1,03 | 879 | 1,03 | 1,01 | 1,01 | 00:00:00 | | 2001-06-11 | 1,04 | 1.467 | 1,04 | 1,03 | 1,03 | 00:00:00 | | 2001-06-12 | 1,05 | 8.800 | 1,05 | 1,01 | 1,04 | 00:00:00 | | 2001-06-13 | 1,07 | 1.478 | 1,09 | 1,05 | 1,05 | 00:00:00 | | 2001-06-15 | 1,05 | 2.876 | 1,07 | 1,05 | 1,07 | 00:00:00 | | 2001-06-18 | 1,05 | 1.902 | 1,06 | 1,04 | 1,05 | 00:00:00 | | 2001-06-19 | 1,05 | 1.286 | 1,06 | 1,05 | 1,05 | 00:00:00 | | 2001-06-20 | 1,02 | 1.045 | 1,05 | 1,01 | 1,05 | 00:00:00 | | 2001-06-21 | 1,01 | 531 | 1,03 | 1,00 | 1,00 | 00:00:00 | | 2001-06-22 | 1,01 | 179 | 1,02 | 1,00 | 1,01 | 00:00:00 | | 2001-06-25 | 1,02 | 95 | 1,02 | 1,00 | 1,01 | 00:00:00 | | 2001-06-26 | 1,01 | 99 | 1,02 | 1,01 | 1,01 | 00:00:00 | | 2001-06-27 | 1,02 | 155 | 1,03 | 1,01 | 1,02 | 00:00:00 | | 2001-06-28 | 1,01 | 1.008 | 1,04 | 1,01 | 1,02 | 00:00:00 | | 2001-06-29 | 1,03 | 5.304 | 1,05 | 1,02 | 1,02 | 00:00:00 | | 2001-07-02 | 1,04 | 120 | 1,04 | 1,03 | 1,03 | 00:00:00 | | 2001-07-03 | 1,05 | 862 | 1,06 | 1,02 | 1,02 | 00:00:00 | | 2001-07-04 | 1,04 | 86 | 1,05 | 1,04 | 1,05 | 00:00:00 | | 2001-07-05 | 1,04 | 340 | 1,06 | 1,03 | 1,03 | 00:00:00 | | 2001-07-06 | 1,04 | 582 | 1,05 | 1,04 | 1,05 | 00:00:00 | | 2001-07-09 | 1,05 | 493 | 1,05 | 1,04 | 1,04 | 00:00:00 | | 2001-07-10 | 1,05 | 147 | 1,06 | 1,04 | 1,05 | 00:00:00 | | 2001-07-11 | 1,05 | 150 | 1,05 | 1,04 | 1,05 | 00:00:00 | | 2001-07-12 | 1,05 | 292 | 1,05 | 1,04 | 1,04 | 00:00:00 | | 2001-07-13 | 1,05 | 578 | 1,05 | 1,04 | 1,04 | 00:00:00 | | 2001-07-16 | 1,05 | 483 | 1,05 | 1,04 | 1,04 | 00:00:00 | | 2001-07-17 | 1,05 | 229 | 1,05 | 1,04 | 1,05 | 00:00:00 | | 2001-07-18 | 1,05 | 487 | 1,05 | 1,03 | 1,04 | 00:00:00 | | 2001-07-19 | 1,06 | 1.624 | 1,06 | 1,04 | 1,04 | 00:00:00 | | 2001-07-20 | 1,05 | 19 | 1,06 | 1,04 | 1,04 | 00:00:00 | | 2001-07-23 | 1,06 | 158 | 1,06 | 1,04 | 1,04 | 00:00:00 | | 2001-07-24 | 1,05 | 499 | 1,06 | 1,04 | 1,05 | 00:00:00 | | 2001-07-25 | 1,04 | 115 | 1,05 | 1,04 | 1,05 | 00:00:00 | | 2001-07-26 | 1,04 | 97 | 1,05 | 1,04 | 1,04 | 00:00:00 | | 2001-07-27 | 1,04 | 374 | 1,05 | 1,04 | 1,05 | 00:00:00 | | 2001-07-30 | 1,05 | 13 | 1,05 | 1,04 | 1,04 | 00:00:00 | | 2001-07-31 | 1,05 | 113 | 1,05 | 1,04 | 1,04 | 00:00:00 | | 2001-08-01 | 1,05 | 14 | 1,05 | 1,04 | 1,04 | 00:00:00 | | 2001-08-02 | 1,04 | 468 | 1,05 | 1,03 | 1,05 | 00:00:00 | | 2001-08-03 | 1,04 | 870 | 1,04 | 1,03 | 1,04 | 00:00:00 | | 2001-08-06 | 1,03 | 358 | 1,03 | 1,02 | 1,03 | 00:00:00 | | 2001-08-07 | 1,03 | 177 | 1,03 | 1,02 | 1,03 | 00:00:00 | | 2001-08-08 | 1,03 | 136 | 1,03 | 1,02 | 1,02 | 00:00:00 | | 2001-08-09 | 1,02 | 655 | 1,03 | 1,01 | 1,02 | 00:00:00 | | 2001-08-10 | 1,02 | 30 | 1,03 | 1,02 | 1,02 | 00:00:00 | | 2001-08-13 | 1,02 | 285 | 1,03 | 1,01 | 1,03 | 00:00:00 | | 2001-08-14 | 1,03 | 968 | 1,03 | 1,01 | 1,02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
