|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2017-12-01 | 3,24 | 1.842.152 | 3,27 | 3,21 | 3,26 | 00:00:00 | | 2017-12-04 | 3,17 | 1.077.146 | 3,26 | 3,15 | 3,23 | 00:00:00 | | 2017-12-05 | 3,14 | 1.952.091 | 3,18 | 3,07 | 3,16 | 00:00:00 | | 2017-12-06 | 3,23 | 1.689.670 | 3,23 | 3,10 | 3,13 | 00:00:00 | | 2017-12-07 | 3,26 | 1.594.205 | 3,28 | 3,18 | 3,23 | 00:00:00 | | 2017-12-08 | 3,40 | 1.328.663 | 3,44 | 3,26 | 3,26 | 00:00:00 | | 2017-12-11 | 3,42 | 1.602.641 | 3,47 | 3,32 | 3,35 | 00:00:00 | | 2017-12-12 | 3,45 | 1.403.981 | 3,45 | 3,37 | 3,41 | 00:00:00 | | 2017-12-13 | 3,46 | 1.232.295 | 3,50 | 3,41 | 3,43 | 00:00:00 | | 2017-12-14 | 3,33 | 1.941.214 | 3,46 | 3,31 | 3,46 | 00:00:00 | | 2017-12-15 | 3,28 | 2.152.071 | 3,33 | 3,23 | 3,33 | 00:00:00 | | 2017-12-18 | 3,41 | 1.619.104 | 3,41 | 3,29 | 3,29 | 00:00:00 | | 2017-12-19 | 3,49 | 1.302.243 | 3,50 | 3,38 | 3,41 | 00:00:00 | | 2017-12-20 | 3,66 | 4.675.268 | 3,88 | 3,59 | 3,59 | 00:00:00 | | 2017-12-21 | 3,60 | 2.534.980 | 3,72 | 3,48 | 3,65 | 00:00:00 | | 2017-12-22 | 3,54 | 1.056.969 | 3,59 | 3,52 | 3,57 | 00:00:00 | | 2017-12-27 | 3,55 | 2.288.689 | 3,61 | 3,51 | 3,54 | 00:00:00 | | 2017-12-28 | 3,48 | 1.379.192 | 3,61 | 3,48 | 3,57 | 00:00:00 | | 2017-12-29 | 3,51 | 1.337.846 | 3,53 | 3,48 | 3,48 | 00:00:00 | | 2018-01-02 | 3,64 | 1.333.911 | 3,64 | 3,51 | 3,51 | 00:00:00 | | 2018-01-03 | 3,73 | 2.080.080 | 3,75 | 3,65 | 3,65 | 00:00:00 | | 2018-01-04 | 3,69 | 1.591.179 | 3,77 | 3,66 | 3,73 | 00:00:00 | | 2018-01-05 | 3,70 | 2.183.021 | 3,79 | 3,69 | 3,72 | 00:00:00 | | 2018-01-08 | 3,76 | 1.472.183 | 3,79 | 3,71 | 3,71 | 00:00:00 | | 2018-01-09 | 3,82 | 1.719.897 | 3,87 | 3,76 | 3,76 | 00:00:00 | | 2018-01-10 | 3,83 | 1.160.413 | 3,84 | 3,77 | 3,82 | 00:00:00 | | 2018-01-11 | 3,85 | 1.483.967 | 3,89 | 3,81 | 3,82 | 00:00:00 | | 2018-01-12 | 3,49 | 5.388.078 | 3,88 | 3,47 | 3,87 | 00:00:00 | | 2018-01-15 | 3,51 | 1.726.061 | 3,55 | 3,37 | 3,51 | 00:00:00 | | 2018-01-16 | 3,52 | 1.247.815 | 3,59 | 3,51 | 3,52 | 00:00:00 | | 2018-01-17 | 3,49 | 1.064.089 | 3,56 | 3,47 | 3,53 | 00:00:00 | | 2018-01-18 | 3,54 | 918.409 | 3,56 | 3,50 | 3,51 | 00:00:00 | | 2018-01-19 | 3,64 | 1.631.243 | 3,64 | 3,53 | 3,54 | 00:00:00 | | 2018-01-22 | 3,51 | 2.759.291 | 3,64 | 3,48 | 3,64 | 00:00:00 | | 2018-01-23 | 3,54 | 812.720 | 3,54 | 3,50 | 3,51 | 00:00:00 | | 2018-01-24 | 3,55 | 1.331.552 | 3,61 | 3,53 | 3,54 | 00:00:00 | | 2018-01-25 | 3,55 | 603.030 | 3,60 | 3,53 | 3,55 | 00:00:00 | | 2018-01-26 | 3,58 | 650.618 | 3,62 | 3,55 | 3,56 | 00:00:00 | | 2018-01-29 | 3,51 | 1.024.104 | 3,60 | 3,49 | 3,58 | 00:00:00 | | 2018-01-30 | 3,48 | 756.006 | 3,52 | 3,45 | 3,51 | 00:00:00 | | 2018-01-31 | 3,45 | 979.656 | 3,51 | 3,43 | 3,48 | 00:00:00 | | 2018-02-01 | 3,43 | 1.165.988 | 3,50 | 3,40 | 3,46 | 00:00:00 | | 2018-02-02 | 3,46 | 768.020 | 3,48 | 3,38 | 3,40 | 00:00:00 | | 2018-02-05 | 3,40 | 703.388 | 3,47 | 3,40 | 3,45 | 00:00:00 | | 2018-02-06 | 3,45 | 1.682.525 | 3,46 | 3,29 | 3,35 | 00:00:00 | | 2018-02-07 | 3,35 | 1.634.028 | 3,40 | 3,31 | 3,40 | 00:00:00 | | 2018-02-08 | 3,32 | 997.433 | 3,38 | 3,29 | 3,35 | 00:00:00 | | 2018-02-09 | 3,33 | 1.283.576 | 3,36 | 3,27 | 3,29 | 00:00:00 | | 2018-02-12 | 3,35 | 678.320 | 3,41 | 3,33 | 3,34 | 00:00:00 | | 2018-02-13 | 3,26 | 1.004.419 | 3,41 | 3,26 | 3,37 | 00:00:00 | | 2018-02-14 | 3,33 | 723.446 | 3,34 | 3,27 | 3,27 | 00:00:00 | | 2018-02-15 | 3,33 | 700.821 | 3,36 | 3,31 | 3,34 | 00:00:00 | | 2018-02-16 | 3,40 | 690.974 | 3,40 | 3,33 | 3,35 | 00:00:00 | | 2018-02-19 | 3,31 | 825.462 | 3,44 | 3,31 | 3,40 | 00:00:00 | | 2018-02-20 | 3,40 | 677.637 | 3,41 | 3,33 | 3,33 | 00:00:00 | | 2018-02-21 | 3,40 | 533.018 | 3,42 | 3,37 | 3,39 | 00:00:00 | | 2018-02-22 | 3,44 | 1.148.079 | 3,50 | 3,38 | 3,40 | 00:00:00 | | 2018-02-23 | 3,41 | 633.043 | 3,46 | 3,39 | 3,44 | 00:00:00 | | 2018-02-26 | 3,39 | 561.599 | 3,45 | 3,38 | 3,44 | 00:00:00 | | 2018-02-27 | 3,37 | 525.742 | 3,41 | 3,34 | 3,41 | 00:00:00 | | 2018-02-28 | 3,41 | 617.057 | 3,41 | 3,31 | 3,36 | 00:00:00 | | 2018-03-01 | 3,41 | 847.851 | 3,42 | 3,35 | 3,42 | 00:00:00 | | 2018-03-02 | 3,31 | 1.351.207 | 3,38 | 3,30 | 3,38 | 00:00:00 | | 2018-03-05 | 3,23 | 1.005.759 | 3,31 | 3,20 | 3,30 | 00:00:00 | | 2018-03-06 | 3,23 | 960.160 | 3,27 | 3,19 | 3,27 | 00:00:00 | | 2018-03-07 | 3,15 | 855.065 | 3,24 | 3,15 | 3,23 | 00:00:00 | | 2018-03-08 | 3,15 | 1.915.273 | 3,25 | 3,12 | 3,15 | 00:00:00 | | 2018-03-09 | 3,17 | 1.637.591 | 3,19 | 3,08 | 3,15 | 00:00:00 | | 2018-03-12 | 3,22 | 1.291.766 | 3,24 | 3,15 | 3,18 | 00:00:00 | | 2018-03-13 | 3,14 | 978.992 | 3,21 | 3,12 | 3,21 | 00:00:00 | | 2018-03-14 | 3,10 | 924.812 | 3,15 | 3,08 | 3,13 | 00:00:00 | | 2018-03-15 | 3,12 | 1.234.609 | 3,15 | 3,08 | 3,11 | 00:00:00 | | 2018-03-16 | 3,19 | 1.645.408 | 3,20 | 3,12 | 3,13 | 00:00:00 | | 2018-03-19 | 3,14 | 1.712.139 | 3,18 | 3,10 | 3,18 | 00:00:00 | | 2018-03-20 | 3,20 | 1.175.918 | 3,21 | 3,13 | 3,15 | 00:00:00 | | 2018-03-21 | 3,20 | 899.342 | 3,26 | 3,18 | 3,21 | 00:00:00 | | 2018-03-22 | 3,15 | 715.115 | 3,20 | 3,11 | 3,20 | 00:00:00 | | 2018-03-23 | 3,13 | 610.647 | 3,16 | 3,08 | 3,13 | 00:00:00 | | 2018-03-26 | 3,15 | 773.506 | 3,19 | 3,10 | 3,19 | 00:00:00 | | 2018-03-27 | 3,14 | 684.356 | 3,19 | 3,12 | 3,16 | 00:00:00 | | 2018-03-28 | 3,09 | 907.395 | 3,12 | 3,08 | 3,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
