|
 CTT - Correios de Portugal - [Ticker: CTT.LS] |     | | Última Transacción | 3,464 | Hora de Cotización | 2018-11-28 - 00:00:00 | | Variación | +0,060 (+1,020%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 3,474 | Mínimo | 3,400 | | Volumen | 871.886 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 7,520 x 50.000 - 7,670 x 30.000 | Yield | | | Cierre Anterior | 3,400 | PER | 0,00% | | Apertura | 3,400 | 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 CTT.LS desde 2000-01-01 hasta 2023-10-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-12-05 | 5,54 | 38.834.944 | 5,95 | 5,52 | 5,90 | 00:00:00 | | 2013-12-06 | 5,53 | 4.286.600 | 5,59 | 5,51 | 5,58 | 00:00:00 | | 2013-12-09 | 5,82 | 5.799.700 | 5,82 | 5,52 | 5,53 | 00:00:00 | | 2013-12-10 | 5,70 | 1.432.000 | 5,79 | 5,70 | 5,74 | 00:00:00 | | 2013-12-11 | 5,77 | 1.365.900 | 5,79 | 5,67 | 5,69 | 00:00:00 | | 2013-12-12 | 5,74 | 725.100 | 5,76 | 5,71 | 5,75 | 00:00:00 | | 2013-12-13 | 5,74 | 798.600 | 5,76 | 5,64 | 5,75 | 00:00:00 | | 2013-12-16 | 5,74 | 577.900 | 5,74 | 5,68 | 5,73 | 00:00:00 | | 2013-12-17 | 5,68 | 373.000 | 5,72 | 5,66 | 5,71 | 00:00:00 | | 2013-12-18 | 5,65 | 593.600 | 5,70 | 5,65 | 5,69 | 00:00:00 | | 2013-12-19 | 5,65 | 756.100 | 5,70 | 5,63 | 5,69 | 00:00:00 | | 2013-12-20 | 5,62 | 1.600.500 | 5,68 | 5,60 | 5,62 | 00:00:00 | | 2013-12-23 | 5,60 | 264.600 | 5,67 | 5,58 | 5,64 | 00:00:00 | | 2013-12-24 | 5,59 | 163.200 | 5,60 | 5,57 | 5,60 | 00:00:00 | | 2013-12-25 | 5,59 | 0 | 5,59 | 5,59 | 5,59 | 00:00:00 | | 2013-12-26 | 5,59 | 0 | 5,59 | 5,59 | 5,59 | 00:00:00 | | 2013-12-27 | 5,54 | 1.744.700 | 5,60 | 5,53 | 5,57 | 00:00:00 | | 2013-12-30 | 5,55 | 1.128.200 | 5,56 | 5,51 | 5,54 | 00:00:00 | | 2013-12-31 | 5,59 | 263.500 | 5,59 | 5,53 | 5,53 | 00:00:00 | | 2014-01-01 | 5,59 | 0 | 5,59 | 5,59 | 5,59 | 00:00:00 | | 2014-01-02 | 5,55 | 289.200 | 5,59 | 5,52 | 5,59 | 00:00:00 | | 2014-01-03 | 5,71 | 623.100 | 5,71 | 5,53 | 5,56 | 00:00:00 | | 2014-01-06 | 5,75 | 466.600 | 5,75 | 5,67 | 5,70 | 00:00:00 | | 2014-01-07 | 5,80 | 1.135.000 | 5,87 | 5,70 | 5,73 | 00:00:00 | | 2014-01-08 | 5,96 | 2.462.000 | 5,96 | 5,78 | 5,80 | 00:00:00 | | 2014-01-09 | 6,00 | 3.123.900 | 6,05 | 5,94 | 5,97 | 00:00:00 | | 2014-01-10 | 5,94 | 750.200 | 6,01 | 5,94 | 5,98 | 00:00:00 | | 2014-01-13 | 5,99 | 1.446.400 | 6,00 | 5,93 | 5,93 | 00:00:00 | | 2014-01-14 | 5,93 | 502.300 | 5,99 | 5,92 | 5,98 | 00:00:00 | | 2014-01-15 | 6,25 | 3.592.200 | 6,25 | 5,94 | 5,94 | 00:00:00 | | 2014-01-16 | 6,25 | 2.224.200 | 6,42 | 6,16 | 6,33 | 00:00:00 | | 2014-01-17 | 6,55 | 2.748.400 | 6,55 | 6,16 | 6,23 | 00:00:00 | | 2014-01-20 | 6,40 | 472.700 | 6,57 | 6,40 | 6,57 | 00:00:00 | | 2014-01-21 | 6,42 | 779.600 | 6,50 | 6,42 | 6,42 | 00:00:00 | | 2014-01-22 | 6,44 | 815.500 | 6,45 | 6,33 | 6,45 | 00:00:00 | | 2014-01-23 | 6,44 | 1.100.500 | 6,54 | 6,40 | 6,40 | 00:00:00 | | 2014-01-24 | 6,29 | 431.900 | 6,50 | 6,26 | 6,50 | 00:00:00 | | 2014-01-27 | 6,28 | 218.800 | 6,33 | 6,22 | 6,28 | 00:00:00 | | 2014-01-28 | 6,47 | 810.300 | 6,47 | 6,25 | 6,25 | 00:00:00 | | 2014-01-29 | 6,49 | 477.800 | 6,49 | 6,35 | 6,47 | 00:00:00 | | 2014-01-30 | 6,78 | 1.475.700 | 6,80 | 6,46 | 6,48 | 00:00:00 | | 2014-01-31 | 6,81 | 762.100 | 6,81 | 6,66 | 6,73 | 00:00:00 | | 2014-02-03 | 6,70 | 784.700 | 6,90 | 6,61 | 6,80 | 00:00:00 | | 2014-02-04 | 6,60 | 748.000 | 6,71 | 6,60 | 6,60 | 00:00:00 | | 2014-02-05 | 6,72 | 696.700 | 6,72 | 6,57 | 6,57 | 00:00:00 | | 2014-02-06 | 6,91 | 1.619.400 | 6,95 | 6,68 | 6,68 | 00:00:00 | | 2014-02-07 | 6,94 | 587.500 | 6,95 | 6,85 | 6,91 | 00:00:00 | | 2014-02-10 | 7,08 | 818.200 | 7,13 | 6,88 | 6,90 | 00:00:00 | | 2014-02-11 | 7,12 | 855.600 | 7,14 | 7,01 | 7,08 | 00:00:00 | | 2014-02-12 | 6,91 | 525.900 | 7,12 | 6,91 | 7,12 | 00:00:00 | | 2014-02-13 | 6,96 | 830.700 | 7,00 | 6,84 | 6,94 | 00:00:00 | | 2014-02-14 | 7,12 | 479.700 | 7,12 | 6,96 | 6,99 | 00:00:00 | | 2014-02-17 | 7,15 | 547.100 | 7,21 | 7,10 | 7,12 | 00:00:00 | | 2014-02-18 | 7,17 | 437.200 | 7,20 | 7,13 | 7,16 | 00:00:00 | | 2014-02-19 | 7,17 | 476.200 | 7,22 | 7,12 | 7,15 | 00:00:00 | | 2014-02-20 | 7,25 | 686.300 | 7,36 | 7,13 | 7,13 | 00:00:00 | | 2014-02-21 | 7,36 | 773.800 | 7,40 | 7,23 | 7,23 | 00:00:00 | | 2014-02-24 | 7,42 | 495.000 | 7,46 | 7,31 | 7,33 | 00:00:00 | | 2014-02-25 | 7,33 | 1.105.900 | 7,49 | 7,32 | 7,46 | 00:00:00 | | 2014-02-26 | 7,05 | 1.336.400 | 7,37 | 7,05 | 7,32 | 00:00:00 | | 2014-02-27 | 7,18 | 881.800 | 7,20 | 6,96 | 7,07 | 00:00:00 | | 2014-02-28 | 7,30 | 435.400 | 7,30 | 7,16 | 7,21 | 00:00:00 | | 2014-03-03 | 7,22 | 591.500 | 7,38 | 7,11 | 7,20 | 00:00:00 | | 2014-03-04 | 7,34 | 489.600 | 7,41 | 7,23 | 7,23 | 00:00:00 | | 2014-03-05 | 7,18 | 569.600 | 7,40 | 7,15 | 7,34 | 00:00:00 | | 2014-03-06 | 7,26 | 659.500 | 7,37 | 7,20 | 7,20 | 00:00:00 | | 2014-03-07 | 7,28 | 363.900 | 7,40 | 7,24 | 7,24 | 00:00:00 | | 2014-03-10 | 7,24 | 358.300 | 7,30 | 7,23 | 7,25 | 00:00:00 | | 2014-03-11 | 7,17 | 884.200 | 7,29 | 7,13 | 7,25 | 00:00:00 | | 2014-03-12 | 7,17 | 1.123.700 | 7,27 | 7,10 | 7,16 | 00:00:00 | | 2014-03-13 | 7,34 | 930.600 | 7,39 | 7,17 | 7,20 | 00:00:00 | | 2014-03-14 | 7,32 | 449.300 | 7,33 | 7,21 | 7,30 | 00:00:00 | | 2014-03-17 | 7,39 | 408.300 | 7,44 | 7,33 | 7,33 | 00:00:00 | | 2014-03-18 | 7,44 | 1.043.700 | 7,50 | 7,39 | 7,45 | 00:00:00 | | 2014-03-19 | 7,82 | 1.124.200 | 7,95 | 7,43 | 7,46 | 00:00:00 | | 2014-03-20 | 7,86 | 1.212.700 | 7,94 | 7,79 | 7,80 | 00:00:00 | | 2014-03-21 | 8,00 | 1.685.500 | 8,06 | 7,89 | 7,89 | 00:00:00 | | 2014-03-24 | 7,78 | 1.009.600 | 8,04 | 7,72 | 8,02 | 00:00:00 | | 2014-03-25 | 7,82 | 1.012.100 | 7,85 | 7,68 | 7,80 | 00:00:00 | | 2014-03-26 | 7,98 | 600.400 | 8,01 | 7,84 | 7,84 | 00:00:00 | | 2014-03-27 | 7,87 | 475.000 | 7,98 | 7,82 | 7,96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
