|
 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 | | 2016-10-25 | 9,49 | 51.300 | 9,66 | 9,40 | 9,66 | 00:00:00 | | 2016-10-26 | 9,41 | 16.700 | 9,53 | 9,37 | 9,53 | 00:00:00 | | 2016-10-31 | 9,15 | 43.200 | 9,30 | 9,12 | 9,30 | 00:00:00 | | 2016-11-01 | 9,01 | 47.400 | 9,18 | 8,95 | 9,16 | 00:00:00 | | 2016-11-02 | 8,78 | 45.400 | 9,00 | 8,78 | 9,00 | 00:00:00 | | 2016-11-03 | 8,65 | 59.900 | 8,88 | 8,56 | 8,63 | 00:00:00 | | 2016-11-04 | 7,97 | 985.800 | 8,08 | 7,71 | 7,87 | 00:00:00 | | 2016-11-07 | 8,20 | 177.900 | 8,30 | 8,01 | 8,01 | 00:00:00 | | 2016-11-08 | 8,11 | 86.400 | 8,35 | 8,11 | 8,30 | 00:00:00 | | 2016-11-09 | 8,27 | 231.300 | 8,29 | 7,66 | 7,84 | 00:00:00 | | 2016-11-22 | 8,19 | 57.200 | 8,28 | 8,15 | 8,28 | 00:00:00 | | 2016-11-23 | 8,19 | 34.700 | 8,27 | 8,17 | 8,27 | 00:00:00 | | 2016-11-24 | 8,18 | 36.700 | 8,24 | 8,16 | 8,19 | 00:00:00 | | 2016-11-25 | 8,18 | 27.500 | 8,25 | 8,15 | 8,25 | 00:00:00 | | 2016-11-28 | 8,13 | 74.400 | 8,24 | 8,05 | 8,18 | 00:00:00 | | 2016-11-29 | 8,04 | 48.200 | 8,16 | 8,01 | 8,16 | 00:00:00 | | 2016-11-30 | 8,00 | 111.000 | 8,10 | 7,93 | 8,01 | 00:00:00 | | 2016-12-01 | 7,76 | 65.500 | 8,00 | 7,71 | 7,92 | 00:00:00 | | 2016-12-02 | 7,64 | 122.600 | 7,78 | 7,60 | 7,67 | 00:00:00 | | 2016-12-12 | 7,90 | 79.300 | 7,94 | 7,90 | 7,90 | 00:00:00 | | 2016-12-13 | 8,00 | 55.300 | 8,10 | 7,97 | 8,10 | 00:00:00 | | 2016-12-14 | 7,94 | 53.000 | 8,10 | 7,85 | 8,10 | 00:00:00 | | 2016-12-15 | 7,95 | 83.600 | 8,05 | 7,91 | 8,05 | 00:00:00 | | 2016-12-16 | 7,98 | 63.000 | 8,08 | 7,92 | 8,08 | 00:00:00 | | 2016-12-22 | 8,28 | 51.000 | 8,29 | 8,15 | 8,25 | 00:00:00 | | 2016-12-23 | 8,35 | 70.500 | 8,35 | 8,29 | 8,30 | 00:00:00 | | 2016-12-27 | 8,45 | 87.800 | 8,45 | 8,35 | 8,36 | 00:00:00 | | 2016-12-28 | 8,42 | 64.800 | 8,54 | 8,40 | 8,42 | 00:00:00 | | 2017-01-02 | 8,69 | 40.000 | 8,69 | 8,44 | 8,55 | 00:00:00 | | 2017-01-03 | 8,65 | 65.800 | 8,85 | 8,60 | 8,69 | 00:00:00 | | 2017-01-04 | 8,78 | 68.600 | 8,83 | 8,71 | 8,71 | 00:00:00 | | 2017-01-09 | 8,70 | 23.200 | 8,77 | 8,67 | 8,77 | 00:00:00 | | 2017-01-10 | 8,68 | 37.000 | 8,75 | 8,65 | 8,75 | 00:00:00 | | 2017-01-11 | 8,71 | 49.500 | 8,71 | 8,55 | 8,65 | 00:00:00 | | 2017-01-12 | 8,72 | 54.800 | 8,75 | 8,55 | 8,55 | 00:00:00 | | 2017-01-13 | 8,67 | 27.900 | 8,80 | 8,64 | 8,75 | 00:00:00 | | 2017-01-23 | 8,62 | 68.100 | 8,70 | 8,54 | 8,54 | 00:00:00 | | 2017-01-30 | 8,86 | 37.400 | 9,00 | 8,85 | 8,88 | 00:00:00 | | 2017-01-31 | 8,71 | 48.100 | 8,90 | 8,66 | 8,86 | 00:00:00 | | 2017-02-01 | 8,81 | 44.400 | 8,85 | 8,66 | 8,80 | 00:00:00 | | 2017-02-07 | 8,87 | 80.100 | 8,93 | 8,81 | 8,93 | 00:00:00 | | 2017-02-08 | 9,10 | 125.000 | 9,22 | 8,90 | 8,93 | 00:00:00 | | 2017-02-09 | 9,33 | 106.800 | 9,33 | 9,08 | 9,20 | 00:00:00 | | 2017-02-10 | 9,43 | 192.300 | 9,60 | 9,37 | 9,40 | 00:00:00 | | 2017-02-13 | 9,66 | 113.500 | 9,71 | 9,45 | 9,45 | 00:00:00 | | 2017-02-14 | 9,67 | 92.300 | 9,73 | 9,62 | 9,66 | 00:00:00 | | 2017-02-15 | 9,69 | 101.700 | 9,74 | 9,59 | 9,60 | 00:00:00 | | 2017-02-21 | 9,72 | 55.700 | 9,72 | 9,63 | 9,70 | 00:00:00 | | 2017-02-22 | 9,82 | 133.800 | 9,90 | 9,71 | 9,74 | 00:00:00 | | 2017-02-28 | 9,68 | 101.700 | 9,75 | 9,60 | 9,62 | 00:00:00 | | 2017-03-01 | 9,72 | 35.400 | 9,75 | 9,67 | 9,67 | 00:00:00 | | 2017-03-07 | 9,71 | 42.500 | 9,75 | 9,67 | 9,75 | 00:00:00 | | 2017-03-08 | 9,83 | 51.300 | 9,83 | 9,68 | 9,68 | 00:00:00 | | 2017-03-09 | 9,93 | 40.600 | 9,95 | 9,80 | 9,83 | 00:00:00 | | 2017-03-10 | 9,86 | 46.700 | 9,95 | 9,83 | 9,95 | 00:00:00 | | 2017-03-13 | 9,86 | 32.300 | 9,93 | 9,86 | 9,93 | 00:00:00 | | 2017-03-15 | 9,80 | 23.100 | 9,85 | 9,76 | 9,83 | 00:00:00 | | 2017-03-16 | 9,86 | 51.600 | 10,00 | 9,74 | 9,74 | 00:00:00 | | 2017-03-17 | 10,14 | 171.300 | 10,14 | 9,80 | 9,81 | 00:00:00 | | 2017-03-21 | 10,07 | 46.700 | 10,10 | 9,95 | 10,10 | 00:00:00 | | 2017-03-22 | 10,00 | 26.300 | 10,01 | 9,91 | 9,98 | 00:00:00 | | 2017-03-23 | 9,97 | 56.400 | 10,42 | 9,80 | 10,42 | 00:00:00 | | 2017-03-24 | 9,88 | 61.000 | 10,00 | 9,87 | 9,95 | 00:00:00 | | 2017-03-27 | 9,83 | 29.500 | 10,00 | 9,80 | 10,00 | 00:00:00 | | 2017-03-30 | 10,02 | 29.500 | 10,05 | 9,95 | 9,99 | 00:00:00 | | 2017-03-31 | 10,00 | 42.000 | 10,04 | 9,95 | 10,04 | 00:00:00 | | 2017-04-03 | 10,25 | 116.700 | 10,40 | 9,84 | 10,05 | 00:00:00 | | 2017-04-04 | 10,73 | 158.200 | 10,88 | 10,28 | 10,34 | 00:00:00 | | 2017-04-05 | 10,75 | 47.600 | 10,92 | 10,62 | 10,92 | 00:00:00 | | 2017-04-17 | 10,62 | 0 | 10,62 | 10,62 | 10,62 | 00:00:00 | | 2017-04-24 | 10,57 | 42.000 | 10,70 | 10,39 | 10,50 | 00:00:00 | | 2017-04-25 | 10,64 | 34.500 | 10,64 | 10,47 | 10,64 | 00:00:00 | | 2017-04-26 | 10,81 | 231.500 | 11,10 | 10,55 | 10,68 | 00:00:00 | | 2017-04-27 | 10,75 | 49.200 | 10,85 | 10,50 | 10,85 | 00:00:00 | | 2017-04-28 | 11,00 | 90.700 | 11,00 | 10,52 | 10,52 | 00:00:00 | | 2017-05-01 | 11,00 | 0 | 11,00 | 11,00 | 11,00 | 00:00:00 | | 2017-05-02 | 11,00 | 43.100 | 11,20 | 10,74 | 10,74 | 00:00:00 | | 2017-05-03 | 11,40 | 54.700 | 11,40 | 11,04 | 11,20 | 00:00:00 | | 2017-05-04 | 11,95 | 134.000 | 11,96 | 11,28 | 11,28 | 00:00:00 | | 2017-05-05 | 11,61 | 87.400 | 11,70 | 11,40 | 11,40 | 00:00:00 | | 2017-05-09 | 11,18 | 74.800 | 11,22 | 11,13 | 11,20 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
