|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2017-04-21 | 5,01 | 442.100 | 5,04 | 4,96 | 5,01 | 00:00:00 | | 2017-04-24 | 5,16 | 1.192.300 | 5,18 | 5,02 | 5,07 | 00:00:00 | | 2017-04-25 | 5,20 | 854.200 | 5,23 | 5,12 | 5,16 | 00:00:00 | | 2017-04-26 | 5,37 | 1.575.500 | 5,37 | 5,17 | 5,21 | 00:00:00 | | 2017-04-27 | 5,33 | 724.100 | 5,36 | 5,28 | 5,36 | 00:00:00 | | 2017-04-28 | 5,24 | 1.050.300 | 5,35 | 5,22 | 5,35 | 00:00:00 | | 2017-05-01 | 5,24 | 0 | 5,24 | 5,24 | 5,24 | 00:00:00 | | 2017-05-02 | 5,63 | 3.170.740 | 5,79 | 5,24 | 5,26 | 00:00:00 | | 2017-05-03 | 5,64 | 1.503.731 | 5,67 | 5,52 | 5,62 | 00:00:00 | | 2017-05-04 | 5,66 | 1.438.400 | 5,73 | 5,57 | 5,64 | 00:00:00 | | 2017-05-05 | 5,65 | 901.100 | 5,70 | 5,64 | 5,67 | 00:00:00 | | 2017-05-08 | 5,81 | 2.083.500 | 5,88 | 5,64 | 5,69 | 00:00:00 | | 2017-05-09 | 5,80 | 1.294.600 | 5,87 | 5,78 | 5,85 | 00:00:00 | | 2017-05-10 | 5,71 | 1.054.200 | 5,80 | 5,68 | 5,80 | 00:00:00 | | 2017-05-11 | 5,68 | 698.100 | 5,75 | 5,64 | 5,72 | 00:00:00 | | 2017-05-12 | 5,78 | 719.800 | 5,80 | 5,68 | 5,74 | 00:00:00 | | 2017-05-15 | 5,86 | 1.375.700 | 5,87 | 5,80 | 5,80 | 00:00:00 | | 2017-05-16 | 5,71 | 2.007.257 | 5,88 | 5,70 | 5,87 | 00:00:00 | | 2017-05-17 | 5,32 | 1.484.172 | 5,38 | 5,22 | 5,24 | 00:00:00 | | 2017-05-18 | 5,30 | 1.171.089 | 5,37 | 5,22 | 5,32 | 00:00:00 | | 2017-05-19 | 5,42 | 982.944 | 5,42 | 5,29 | 5,30 | 00:00:00 | | 2017-05-22 | 5,36 | 889.429 | 5,50 | 5,36 | 5,45 | 00:00:00 | | 2017-05-23 | 5,42 | 529.187 | 5,44 | 5,36 | 5,37 | 00:00:00 | | 2017-05-24 | 5,33 | 1.023.552 | 5,46 | 5,31 | 5,40 | 00:00:00 | | 2017-05-25 | 5,33 | 651.832 | 5,40 | 5,32 | 5,35 | 00:00:00 | | 2017-05-26 | 5,30 | 492.582 | 5,35 | 5,26 | 5,33 | 00:00:00 | | 2017-05-29 | 5,38 | 787.087 | 5,40 | 5,27 | 5,29 | 00:00:00 | | 2017-05-30 | 5,66 | 2.464.517 | 5,70 | 5,35 | 5,38 | 00:00:00 | | 2017-05-31 | 5,42 | 2.063.227 | 5,70 | 5,42 | 5,66 | 00:00:00 | | 2017-06-01 | 5,55 | 1.010.714 | 5,60 | 5,45 | 5,45 | 00:00:00 | | 2017-06-02 | 5,58 | 815.532 | 5,59 | 5,52 | 5,56 | 00:00:00 | | 2017-06-05 | 5,61 | 395.891 | 5,65 | 5,56 | 5,57 | 00:00:00 | | 2017-06-06 | 5,65 | 1.075.313 | 5,68 | 5,60 | 5,60 | 00:00:00 | | 2017-06-07 | 5,64 | 868.668 | 5,75 | 5,63 | 5,64 | 00:00:00 | | 2017-06-08 | 5,65 | 656.944 | 5,70 | 5,58 | 5,66 | 00:00:00 | | 2017-06-09 | 5,65 | 398.854 | 5,67 | 5,61 | 5,61 | 00:00:00 | | 2017-06-12 | 5,58 | 560.949 | 5,66 | 5,56 | 5,66 | 00:00:00 | | 2017-06-13 | 5,64 | 688.871 | 5,67 | 5,58 | 5,58 | 00:00:00 | | 2017-06-14 | 5,62 | 704.188 | 5,68 | 5,58 | 5,64 | 00:00:00 | | 2017-06-15 | 5,56 | 709.355 | 5,65 | 5,51 | 5,62 | 00:00:00 | | 2017-06-16 | 5,53 | 1.404.867 | 5,58 | 5,46 | 5,58 | 00:00:00 | | 2017-06-19 | 5,59 | 484.683 | 5,61 | 5,56 | 5,57 | 00:00:00 | | 2017-06-20 | 5,63 | 702.784 | 5,70 | 5,60 | 5,60 | 00:00:00 | | 2017-06-21 | 5,60 | 328.112 | 5,64 | 5,59 | 5,62 | 00:00:00 | | 2017-06-22 | 5,61 | 445.289 | 5,63 | 5,56 | 5,61 | 00:00:00 | | 2017-06-23 | 5,57 | 619.132 | 5,63 | 5,51 | 5,61 | 00:00:00 | | 2017-06-26 | 5,57 | 648.755 | 5,62 | 5,56 | 5,59 | 00:00:00 | | 2017-06-27 | 5,56 | 597.140 | 5,60 | 5,52 | 5,56 | 00:00:00 | | 2017-06-28 | 5,50 | 663.199 | 5,57 | 5,48 | 5,53 | 00:00:00 | | 2017-06-29 | 5,57 | 1.194.452 | 5,62 | 5,47 | 5,54 | 00:00:00 | | 2017-06-30 | 5,54 | 720.937 | 5,58 | 5,52 | 5,58 | 00:00:00 | | 2017-07-03 | 5,57 | 686.658 | 5,66 | 5,57 | 5,58 | 00:00:00 | | 2017-07-04 | 5,57 | 561.984 | 5,59 | 5,51 | 5,57 | 00:00:00 | | 2017-07-05 | 5,51 | 594.426 | 5,54 | 5,48 | 5,53 | 00:00:00 | | 2017-07-06 | 5,55 | 575.549 | 5,60 | 5,52 | 5,52 | 00:00:00 | | 2017-07-07 | 5,44 | 848.008 | 5,56 | 5,43 | 5,56 | 00:00:00 | | 2017-07-10 | 5,42 | 365.029 | 5,46 | 5,37 | 5,46 | 00:00:00 | | 2017-07-11 | 5,39 | 191.586 | 5,44 | 5,37 | 5,42 | 00:00:00 | | 2017-07-12 | 5,42 | 265.220 | 5,46 | 5,39 | 5,40 | 00:00:00 | | 2017-07-13 | 5,53 | 718.496 | 5,53 | 5,43 | 5,43 | 00:00:00 | | 2017-07-14 | 5,51 | 395.799 | 5,54 | 5,49 | 5,52 | 00:00:00 | | 2017-07-17 | 5,56 | 572.313 | 5,63 | 5,49 | 5,53 | 00:00:00 | | 2017-07-18 | 5,53 | 249.015 | 5,59 | 5,53 | 5,56 | 00:00:00 | | 2017-07-19 | 5,55 | 222.601 | 5,58 | 5,51 | 5,52 | 00:00:00 | | 2017-07-20 | 5,54 | 451.890 | 5,58 | 5,50 | 5,57 | 00:00:00 | | 2017-07-21 | 5,52 | 459.002 | 5,54 | 5,50 | 5,52 | 00:00:00 | | 2017-07-24 | 5,45 | 538.306 | 5,56 | 5,45 | 5,54 | 00:00:00 | | 2017-07-25 | 5,50 | 353.409 | 5,53 | 5,44 | 5,46 | 00:00:00 | | 2017-07-26 | 5,53 | 341.258 | 5,55 | 5,46 | 5,52 | 00:00:00 | | 2017-07-27 | 5,56 | 339.490 | 5,59 | 5,53 | 5,55 | 00:00:00 | | 2017-07-28 | 5,52 | 275.940 | 5,57 | 5,52 | 5,57 | 00:00:00 | | 2017-07-31 | 5,51 | 326.676 | 5,55 | 5,48 | 5,55 | 00:00:00 | | 2017-08-01 | 5,37 | 1.916.018 | 5,46 | 5,06 | 5,43 | 00:00:00 | | 2017-08-02 | 5,32 | 714.610 | 5,42 | 5,28 | 5,36 | 00:00:00 | | 2017-08-03 | 5,29 | 611.444 | 5,35 | 5,23 | 5,35 | 00:00:00 | | 2017-08-04 | 5,32 | 585.961 | 5,33 | 5,25 | 5,33 | 00:00:00 | | 2017-08-07 | 5,35 | 440.784 | 5,40 | 5,29 | 5,32 | 00:00:00 | | 2017-08-08 | 5,36 | 352.987 | 5,42 | 5,33 | 5,35 | 00:00:00 | | 2017-08-09 | 5,37 | 406.102 | 5,38 | 5,33 | 5,34 | 00:00:00 | | 2017-08-10 | 5,34 | 375.473 | 5,38 | 5,33 | 5,35 | 00:00:00 | | 2017-08-11 | 5,34 | 686.029 | 5,37 | 5,25 | 5,34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
