|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2016-09-09 | 6,58 | 1.397.900 | 6,65 | 6,47 | 6,51 | 00:00:00 | | 2016-09-12 | 6,47 | 549.000 | 6,50 | 6,39 | 6,50 | 00:00:00 | | 2016-09-13 | 6,38 | 1.036.900 | 6,51 | 6,37 | 6,50 | 00:00:00 | | 2016-09-14 | 6,28 | 900.100 | 6,43 | 6,26 | 6,43 | 00:00:00 | | 2016-09-15 | 6,35 | 736.100 | 6,37 | 6,28 | 6,28 | 00:00:00 | | 2016-09-16 | 6,24 | 1.231.700 | 6,37 | 6,22 | 6,37 | 00:00:00 | | 2016-09-19 | 6,34 | 416.100 | 6,35 | 6,26 | 6,26 | 00:00:00 | | 2016-09-20 | 6,28 | 241.900 | 6,37 | 6,27 | 6,37 | 00:00:00 | | 2016-09-21 | 6,18 | 642.600 | 6,31 | 6,18 | 6,29 | 00:00:00 | | 2016-09-22 | 6,16 | 954.082 | 6,23 | 6,12 | 6,23 | 00:00:00 | | 2016-09-23 | 6,14 | 916.713 | 6,18 | 6,04 | 6,18 | 00:00:00 | | 2016-09-26 | 6,07 | 611.300 | 6,14 | 6,01 | 6,14 | 00:00:00 | | 2016-09-27 | 5,98 | 1.140.600 | 6,10 | 5,92 | 6,10 | 00:00:00 | | 2016-09-28 | 6,00 | 605.800 | 6,04 | 5,95 | 6,00 | 00:00:00 | | 2016-09-29 | 5,99 | 304.900 | 6,06 | 5,96 | 6,04 | 00:00:00 | | 2016-09-30 | 6,00 | 709.100 | 6,00 | 5,85 | 5,96 | 00:00:00 | | 2016-10-03 | 6,02 | 391.200 | 6,05 | 5,98 | 6,01 | 00:00:00 | | 2016-10-04 | 5,96 | 402.700 | 6,08 | 5,95 | 6,06 | 00:00:00 | | 2016-10-05 | 5,87 | 432.200 | 5,94 | 5,85 | 5,94 | 00:00:00 | | 2016-10-06 | 5,75 | 864.900 | 5,87 | 5,74 | 5,87 | 00:00:00 | | 2016-10-07 | 5,56 | 1.421.900 | 5,74 | 5,55 | 5,73 | 00:00:00 | | 2016-10-10 | 5,66 | 878.500 | 5,68 | 5,51 | 5,56 | 00:00:00 | | 2016-10-11 | 5,91 | 1.044.900 | 5,94 | 5,61 | 5,68 | 00:00:00 | | 2016-10-12 | 5,89 | 1.094.400 | 5,97 | 5,84 | 5,94 | 00:00:00 | | 2016-10-13 | 5,87 | 515.600 | 5,90 | 5,81 | 5,87 | 00:00:00 | | 2016-10-14 | 6,04 | 869.300 | 6,05 | 5,90 | 5,92 | 00:00:00 | | 2016-10-17 | 5,90 | 802.900 | 6,04 | 5,86 | 6,04 | 00:00:00 | | 2016-10-18 | 6,03 | 1.058.400 | 6,10 | 5,92 | 5,94 | 00:00:00 | | 2016-10-19 | 6,05 | 675.700 | 6,07 | 5,97 | 6,05 | 00:00:00 | | 2016-10-20 | 6,04 | 413.327 | 6,08 | 6,03 | 6,05 | 00:00:00 | | 2016-10-21 | 6,02 | 275.624 | 6,05 | 5,98 | 6,02 | 00:00:00 | | 2016-10-24 | 6,12 | 665.500 | 6,14 | 6,05 | 6,06 | 00:00:00 | | 2016-10-25 | 6,00 | 556.200 | 6,14 | 5,98 | 6,14 | 00:00:00 | | 2016-10-26 | 6,11 | 485.700 | 6,11 | 5,97 | 6,00 | 00:00:00 | | 2016-10-27 | 6,05 | 410.977 | 6,14 | 6,02 | 6,11 | 00:00:00 | | 2016-10-28 | 6,11 | 523.169 | 6,13 | 5,99 | 6,01 | 00:00:00 | | 2016-10-31 | 6,03 | 938.700 | 6,17 | 6,00 | 6,17 | 00:00:00 | | 2016-11-01 | 6,13 | 848.800 | 6,20 | 5,97 | 6,00 | 00:00:00 | | 2016-11-02 | 6,08 | 586.600 | 6,12 | 6,03 | 6,09 | 00:00:00 | | 2016-11-03 | 6,06 | 645.200 | 6,09 | 5,99 | 6,08 | 00:00:00 | | 2016-11-04 | 6,06 | 660.800 | 6,07 | 5,99 | 6,07 | 00:00:00 | | 2016-11-07 | 6,30 | 1.164.200 | 6,32 | 6,11 | 6,11 | 00:00:00 | | 2016-11-08 | 6,30 | 909.400 | 6,30 | 6,23 | 6,28 | 00:00:00 | | 2016-11-09 | 6,22 | 1.079.000 | 6,26 | 6,03 | 6,12 | 00:00:00 | | 2016-11-10 | 6,28 | 1.102.500 | 6,36 | 6,18 | 6,29 | 00:00:00 | | 2016-11-11 | 6,19 | 860.500 | 6,34 | 6,13 | 6,34 | 00:00:00 | | 2016-11-14 | 6,19 | 741.600 | 6,28 | 6,18 | 6,22 | 00:00:00 | | 2016-11-15 | 6,16 | 501.900 | 6,25 | 6,12 | 6,25 | 00:00:00 | | 2016-11-16 | 6,16 | 567.600 | 6,19 | 6,11 | 6,19 | 00:00:00 | | 2016-11-17 | 5,84 | 1.821.900 | 6,20 | 5,82 | 6,13 | 00:00:00 | | 2016-11-18 | 5,76 | 1.426.500 | 5,89 | 5,57 | 5,85 | 00:00:00 | | 2016-11-21 | 5,75 | 1.170.200 | 5,81 | 5,62 | 5,81 | 00:00:00 | | 2016-11-22 | 5,79 | 900.500 | 5,83 | 5,71 | 5,79 | 00:00:00 | | 2016-11-23 | 5,80 | 689.700 | 5,84 | 5,76 | 5,76 | 00:00:00 | | 2016-11-24 | 5,80 | 515.907 | 5,85 | 5,79 | 5,85 | 00:00:00 | | 2016-11-25 | 5,78 | 570.490 | 5,81 | 5,72 | 5,80 | 00:00:00 | | 2016-11-28 | 5,78 | 382.600 | 5,79 | 5,72 | 5,77 | 00:00:00 | | 2016-11-29 | 5,86 | 713.300 | 5,90 | 5,78 | 5,78 | 00:00:00 | | 2016-11-30 | 5,88 | 624.000 | 5,95 | 5,84 | 5,89 | 00:00:00 | | 2016-12-01 | 5,80 | 253.200 | 5,91 | 5,77 | 5,91 | 00:00:00 | | 2016-12-02 | 5,72 | 438.400 | 5,80 | 5,71 | 5,80 | 00:00:00 | | 2016-12-05 | 5,66 | 698.600 | 5,78 | 5,64 | 5,70 | 00:00:00 | | 2016-12-06 | 5,84 | 382.900 | 5,84 | 5,66 | 5,70 | 00:00:00 | | 2016-12-07 | 6,00 | 619.600 | 6,02 | 5,86 | 5,89 | 00:00:00 | | 2016-12-08 | 6,06 | 627.070 | 6,09 | 6,01 | 6,03 | 00:00:00 | | 2016-12-09 | 5,96 | 511.947 | 6,08 | 5,93 | 6,05 | 00:00:00 | | 2016-12-12 | 5,99 | 657.400 | 6,09 | 5,96 | 6,00 | 00:00:00 | | 2016-12-13 | 6,09 | 424.800 | 6,09 | 6,00 | 6,01 | 00:00:00 | | 2016-12-14 | 6,06 | 666.100 | 6,18 | 5,96 | 6,09 | 00:00:00 | | 2016-12-15 | 6,22 | 811.500 | 6,24 | 6,00 | 6,08 | 00:00:00 | | 2016-12-16 | 6,30 | 952.700 | 6,45 | 6,21 | 6,24 | 00:00:00 | | 2016-12-19 | 6,33 | 644.728 | 6,45 | 6,28 | 6,32 | 00:00:00 | | 2016-12-20 | 6,39 | 645.848 | 6,40 | 6,33 | 6,34 | 00:00:00 | | 2016-12-21 | 6,38 | 525.078 | 6,40 | 6,28 | 6,33 | 00:00:00 | | 2016-12-22 | 6,33 | 509.300 | 6,46 | 6,31 | 6,40 | 00:00:00 | | 2016-12-23 | 6,39 | 335.900 | 6,42 | 6,35 | 6,37 | 00:00:00 | | 2016-12-26 | 6,39 | 0 | 6,39 | 6,39 | 6,39 | 00:00:00 | | 2016-12-27 | 6,47 | 521.600 | 6,49 | 6,39 | 6,39 | 00:00:00 | | 2016-12-28 | 6,46 | 377.600 | 6,54 | 6,43 | 6,45 | 00:00:00 | | 2016-12-29 | 6,44 | 353.700 | 6,48 | 6,42 | 6,46 | 00:00:00 | | 2016-12-30 | 6,45 | 204.800 | 6,45 | 6,41 | 6,44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
