Última Hora: "BCE diz que reforma de supervisão de Centeno cria pressão política sobre a função de Governador do BdP - Jornal Económico" Thu, 23 May 2019 16:20:47 GMT   "Sondagens à boca das urnas na Holanda dão vitória inesperada a Trabalhistas nas Europeias - Observador" Thu, 23 May 2019 20:38:08 GMT    "Ministério Público pede suspensão do processo de Wendel - Correio da Manhã" Thu, 23 May 2019 14:41:38 GMT    "Pedro Marques acusa PPE de querer "polícia de choque" para travar refugiados e migrantes. Verdade ou falsidade? - Polígrafo" Thu, 23 May 2019 06:30:00 GMT    "A reviravolta do PS é prenúncio de crise no PSD - PÚBLICO" Thu, 23 May 2019 05:30:00 GMT    "Fundador da Huawei admite comprar iPhones para a família - Notícias ao Minuto" Thu, 23 May 2019 07:31:00 GMT    "Nos terminais fluviais de Terreiro do Paço e Barreiro, há centenas de utentes a desesperarem para entrar no barco - O Corvo" Thu, 23 May 2019 07:30:46 GMT    "Justiça. Hells Angels: dezassete arguidos saem em liberdade - PÚBLICO" Thu, 23 May 2019 01:37:00 GMT    "Remodelação após demissão de ministra em divergência com May - Notícias ao Minuto" Thu, 23 May 2019 13:28:00 GMT    "Marisa Matias voltou às visitas a fábricas. Com menos gás. E com mais Marisa. - Observador" Thu, 23 May 2019 16:20:31 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,060 (+1,020%) CTT - Correios de Portugal - [Ticker: CTT.LS]Gráfico CTT - Correios de Portugal  Noticias CTT - Correios de Portugal  Descargar Históricos de Metastock CTT - Correios de Portugal y Otros  Análisis Técnico CTT - Correios de Portugal  
Última Transacción3,464Hora de Cotización2018-11-28 - 00:00:00
Variación+0,060 (+1,020%)Rango 52 Semanas[0,000 - 0,000]
Máximo3,474Mínimo3,400
Volumen871.886Volumen Medio (3m)0
Demanda / Oferta7,520 x 50.000 - 7,670 x 30.000Yield
Cierre Anterior3,400PER0,00%
Apertura3,400EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 CTT.LS desde 2000-01-01 hasta 2019-05-24
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2013-12-055,5438.834.9445,955,525,9000:00:00
2013-12-065,534.286.6005,595,515,5800:00:00
2013-12-095,825.799.7005,825,525,5300:00:00
2013-12-105,701.432.0005,795,705,7400:00:00
2013-12-115,771.365.9005,795,675,6900:00:00
2013-12-125,74725.1005,765,715,7500:00:00
2013-12-135,74798.6005,765,645,7500:00:00
2013-12-165,74577.9005,745,685,7300:00:00
2013-12-175,68373.0005,725,665,7100:00:00
2013-12-185,65593.6005,705,655,6900:00:00
2013-12-195,65756.1005,705,635,6900:00:00
2013-12-205,621.600.5005,685,605,6200:00:00
2013-12-235,60264.6005,675,585,6400:00:00
2013-12-245,59163.2005,605,575,6000:00:00
2013-12-255,5905,595,595,5900:00:00
2013-12-265,5905,595,595,5900:00:00
2013-12-275,541.744.7005,605,535,5700:00:00
2013-12-305,551.128.2005,565,515,5400:00:00
2013-12-315,59263.5005,595,535,5300:00:00
2014-01-015,5905,595,595,5900:00:00
2014-01-025,55289.2005,595,525,5900:00:00
2014-01-035,71623.1005,715,535,5600:00:00
2014-01-065,75466.6005,755,675,7000:00:00
2014-01-075,801.135.0005,875,705,7300:00:00
2014-01-085,962.462.0005,965,785,8000:00:00
2014-01-096,003.123.9006,055,945,9700:00:00
2014-01-105,94750.2006,015,945,9800:00:00
2014-01-135,991.446.4006,005,935,9300:00:00
2014-01-145,93502.3005,995,925,9800:00:00
2014-01-156,253.592.2006,255,945,9400:00:00
2014-01-166,252.224.2006,426,166,3300:00:00
2014-01-176,552.748.4006,556,166,2300:00:00
2014-01-206,40472.7006,576,406,5700:00:00
2014-01-216,42779.6006,506,426,4200:00:00
2014-01-226,44815.5006,456,336,4500:00:00
2014-01-236,441.100.5006,546,406,4000:00:00
2014-01-246,29431.9006,506,266,5000:00:00
2014-01-276,28218.8006,336,226,2800:00:00
2014-01-286,47810.3006,476,256,2500:00:00
2014-01-296,49477.8006,496,356,4700:00:00
2014-01-306,781.475.7006,806,466,4800:00:00
2014-01-316,81762.1006,816,666,7300:00:00
2014-02-036,70784.7006,906,616,8000:00:00
2014-02-046,60748.0006,716,606,6000:00:00
2014-02-056,72696.7006,726,576,5700:00:00
2014-02-066,911.619.4006,956,686,6800:00:00
2014-02-076,94587.5006,956,856,9100:00:00
2014-02-107,08818.2007,136,886,9000:00:00
2014-02-117,12855.6007,147,017,0800:00:00
2014-02-126,91525.9007,126,917,1200:00:00
2014-02-136,96830.7007,006,846,9400:00:00
2014-02-147,12479.7007,126,966,9900:00:00
2014-02-177,15547.1007,217,107,1200:00:00
2014-02-187,17437.2007,207,137,1600:00:00
2014-02-197,17476.2007,227,127,1500:00:00
2014-02-207,25686.3007,367,137,1300:00:00
2014-02-217,36773.8007,407,237,2300:00:00
2014-02-247,42495.0007,467,317,3300:00:00
2014-02-257,331.105.9007,497,327,4600:00:00
2014-02-267,051.336.4007,377,057,3200:00:00
2014-02-277,18881.8007,206,967,0700:00:00
2014-02-287,30435.4007,307,167,2100:00:00
2014-03-037,22591.5007,387,117,2000:00:00
2014-03-047,34489.6007,417,237,2300:00:00
2014-03-057,18569.6007,407,157,3400:00:00
2014-03-067,26659.5007,377,207,2000:00:00
2014-03-077,28363.9007,407,247,2400:00:00
2014-03-107,24358.3007,307,237,2500:00:00
2014-03-117,17884.2007,297,137,2500:00:00
2014-03-127,171.123.7007,277,107,1600:00:00
2014-03-137,34930.6007,397,177,2000:00:00
2014-03-147,32449.3007,337,217,3000:00:00
2014-03-177,39408.3007,447,337,3300:00:00
2014-03-187,441.043.7007,507,397,4500:00:00
2014-03-197,821.124.2007,957,437,4600:00:00
2014-03-207,861.212.7007,947,797,8000:00:00
2014-03-218,001.685.5008,067,897,8900:00:00
2014-03-247,781.009.6008,047,728,0200:00:00
2014-03-257,821.012.1007,857,687,8000:00:00
2014-03-267,98600.4008,017,847,8400:00:00
2014-03-277,87475.0007,987,827,9600:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters