|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-03-28 | 3,09 | 907.395 | 3,12 | 3,08 | 3,12 | 00:00:00 | | 2018-03-29 | 3,13 | 604.670 | 3,15 | 3,09 | 3,09 | 00:00:00 | | 2018-04-03 | 3,05 | 1.421.301 | 3,13 | 3,04 | 3,13 | 00:00:00 | | 2018-04-04 | 3,09 | 983.641 | 3,11 | 3,04 | 3,05 | 00:00:00 | | 2018-04-05 | 3,16 | 849.318 | 3,18 | 3,11 | 3,12 | 00:00:00 | | 2018-04-06 | 3,16 | 914.399 | 3,18 | 3,14 | 3,17 | 00:00:00 | | 2018-04-09 | 3,12 | 1.054.841 | 3,19 | 3,10 | 3,16 | 00:00:00 | | 2018-04-10 | 3,15 | 947.876 | 3,17 | 3,11 | 3,12 | 00:00:00 | | 2018-04-11 | 3,11 | 974.022 | 3,17 | 3,11 | 3,17 | 00:00:00 | | 2018-04-12 | 3,03 | 3.451.262 | 3,10 | 2,98 | 3,10 | 00:00:00 | | 2018-04-13 | 3,02 | 1.520.783 | 3,04 | 2,97 | 3,03 | 00:00:00 | | 2018-04-16 | 3,03 | 675.087 | 3,05 | 3,00 | 3,00 | 00:00:00 | | 2018-04-17 | 2,94 | 2.168.287 | 3,03 | 2,94 | 3,03 | 00:00:00 | | 2018-04-18 | 2,97 | 1.636.924 | 3,00 | 2,94 | 2,94 | 00:00:00 | | 2018-04-19 | 3,04 | 1.423.529 | 3,05 | 2,98 | 2,98 | 00:00:00 | | 2018-04-20 | 3,05 | 812.474 | 3,06 | 3,02 | 3,04 | 00:00:00 | | 2018-04-23 | 3,03 | 760.296 | 3,03 | 2,99 | 3,02 | 00:00:00 | | 2018-04-24 | 3,06 | 1.053.145 | 3,09 | 3,01 | 3,03 | 00:00:00 | | 2018-04-25 | 3,05 | 554.011 | 3,08 | 3,04 | 3,06 | 00:00:00 | | 2018-04-26 | 3,04 | 410.615 | 3,05 | 3,02 | 3,05 | 00:00:00 | | 2018-04-27 | 3,03 | 697.742 | 3,05 | 3,01 | 3,04 | 00:00:00 | | 2018-04-30 | 3,06 | 627.762 | 3,07 | 3,02 | 3,03 | 00:00:00 | | 2018-05-02 | 3,05 | 925.315 | 3,11 | 3,05 | 3,06 | 00:00:00 | | 2018-05-03 | 3,16 | 3.445.407 | 3,19 | 2,94 | 3,03 | 00:00:00 | | 2018-05-04 | 3,11 | 1.872.805 | 3,22 | 3,10 | 3,16 | 00:00:00 | | 2018-05-07 | 3,11 | 777.215 | 3,14 | 3,06 | 3,11 | 00:00:00 | | 2018-05-08 | 3,14 | 1.195.458 | 3,15 | 3,10 | 3,13 | 00:00:00 | | 2018-05-09 | 3,20 | 2.370.276 | 3,22 | 3,15 | 3,15 | 00:00:00 | | 2018-05-10 | 3,18 | 1.199.337 | 3,22 | 3,17 | 3,21 | 00:00:00 | | 2018-05-11 | 3,21 | 1.333.565 | 3,22 | 3,15 | 3,19 | 00:00:00 | | 2018-05-14 | 3,25 | 1.832.853 | 3,28 | 3,23 | 3,23 | 00:00:00 | | 2018-05-15 | 3,24 | 3.255.412 | 3,27 | 3,19 | 3,26 | 00:00:00 | | 2018-05-16 | 2,93 | 4.845.785 | 3,02 | 2,85 | 2,95 | 00:00:00 | | 2018-05-17 | 2,97 | 1.784.112 | 2,98 | 2,91 | 2,94 | 00:00:00 | | 2018-05-18 | 2,95 | 1.615.305 | 2,99 | 2,94 | 2,98 | 00:00:00 | | 2018-05-21 | 2,98 | 1.615.567 | 3,03 | 2,93 | 2,96 | 00:00:00 | | 2018-05-22 | 2,96 | 1.693.610 | 3,02 | 2,94 | 2,99 | 00:00:00 | | 2018-05-23 | 2,91 | 1.200.475 | 2,97 | 2,91 | 2,95 | 00:00:00 | | 2018-05-24 | 2,89 | 953.161 | 2,93 | 2,87 | 2,93 | 00:00:00 | | 2018-05-25 | 2,86 | 668.725 | 2,91 | 2,86 | 2,89 | 00:00:00 | | 2018-05-28 | 2,84 | 524.676 | 2,88 | 2,82 | 2,86 | 00:00:00 | | 2018-05-29 | 2,74 | 2.225.308 | 2,84 | 2,68 | 2,84 | 00:00:00 | | 2018-05-30 | 2,83 | 1.256.410 | 2,83 | 2,71 | 2,74 | 00:00:00 | | 2018-06-01 | 2,85 | 719.702 | 2,87 | 2,83 | 2,84 | 00:00:00 | | 2018-06-04 | 2,84 | 426.082 | 2,87 | 2,84 | 2,86 | 00:00:00 | | 2018-06-05 | 2,85 | 519.006 | 2,86 | 2,83 | 2,85 | 00:00:00 | | 2018-06-06 | 2,86 | 705.037 | 2,87 | 2,82 | 2,84 | 00:00:00 | | 2018-06-07 | 2,84 | 415.578 | 2,87 | 2,83 | 2,87 | 00:00:00 | | 2018-06-08 | 2,81 | 711.539 | 2,83 | 2,79 | 2,83 | 00:00:00 | | 2018-06-11 | 2,79 | 176.912 | 2,81 | 2,77 | 2,81 | 00:00:00 | | 2018-06-12 | 2,82 | 354.447 | 2,82 | 2,76 | 2,79 | 00:00:00 | | 2018-06-13 | 2,88 | 299.720 | 2,92 | 2,87 | 2,92 | 00:00:00 | | 2018-06-14 | 2,93 | 530.976 | 2,93 | 2,84 | 2,90 | 00:00:00 | | 2018-06-15 | 2,94 | 2.199.357 | 3,02 | 2,90 | 2,94 | 00:00:00 | | 2018-06-18 | 2,96 | 736.064 | 2,96 | 2,91 | 2,94 | 00:00:00 | | 2018-06-19 | 3,03 | 1.692.349 | 3,03 | 2,93 | 2,94 | 00:00:00 | | 2018-06-20 | 3,03 | 1.464.159 | 3,10 | 3,02 | 3,02 | 00:00:00 | | 2018-06-21 | 2,99 | 1.122.460 | 3,05 | 2,98 | 3,04 | 00:00:00 | | 2018-06-22 | 3,02 | 1.399.250 | 3,06 | 2,97 | 2,98 | 00:00:00 | | 2018-06-25 | 3,05 | 906.507 | 3,07 | 2,95 | 3,03 | 00:00:00 | | 2018-06-26 | 3,03 | 629.705 | 3,05 | 3,00 | 3,03 | 00:00:00 | | 2018-06-27 | 3,00 | 585.722 | 3,04 | 2,99 | 3,04 | 00:00:00 | | 2018-06-28 | 3,01 | 586.185 | 3,02 | 2,97 | 3,00 | 00:00:00 | | 2018-06-29 | 3,01 | 1.158.337 | 3,03 | 2,98 | 3,01 | 00:00:00 | | 2018-07-02 | 2,89 | 1.502.461 | 3,00 | 2,88 | 2,99 | 00:00:00 | | 2018-07-03 | 2,87 | 761.258 | 2,92 | 2,86 | 2,91 | 00:00:00 | | 2018-07-04 | 2,89 | 517.232 | 2,90 | 2,87 | 2,88 | 00:00:00 | | 2018-07-05 | 2,92 | 439.451 | 2,94 | 2,90 | 2,90 | 00:00:00 | | 2018-07-06 | 2,92 | 825.399 | 2,95 | 2,90 | 2,92 | 00:00:00 | | 2018-07-09 | 2,95 | 551.504 | 2,96 | 2,91 | 2,92 | 00:00:00 | | 2018-07-10 | 2,93 | 812.956 | 2,97 | 2,92 | 2,95 | 00:00:00 | | 2018-07-11 | 2,89 | 636.080 | 2,93 | 2,89 | 2,93 | 00:00:00 | | 2018-07-12 | 2,89 | 455.676 | 2,91 | 2,88 | 2,90 | 00:00:00 | | 2018-07-13 | 2,91 | 329.156 | 2,91 | 2,89 | 2,89 | 00:00:00 | | 2018-07-16 | 2,93 | 543.115 | 2,93 | 2,90 | 2,91 | 00:00:00 | | 2018-07-17 | 2,96 | 657.350 | 2,97 | 2,92 | 2,93 | 00:00:00 | | 2018-07-18 | 2,96 | 572.054 | 2,97 | 2,93 | 2,96 | 00:00:00 | | 2018-07-19 | 2,92 | 720.445 | 2,96 | 2,89 | 2,96 | 00:00:00 | | 2018-07-20 | 2,90 | 869.542 | 2,92 | 2,87 | 2,92 | 00:00:00 | | 2018-07-23 | 2,95 | 822.824 | 2,96 | 2,88 | 2,92 | 00:00:00 | | 2018-07-24 | 2,99 | 907.961 | 3,02 | 2,95 | 2,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
