|
 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 | | 2014-03-27 | 7,87 | 475.000 | 7,98 | 7,82 | 7,96 | 00:00:00 | | 2014-03-28 | 7,98 | 773.500 | 7,98 | 7,87 | 7,88 | 00:00:00 | | 2014-03-31 | 7,97 | 329.500 | 7,98 | 7,94 | 7,97 | 00:00:00 | | 2014-04-01 | 8,05 | 756.200 | 8,13 | 7,96 | 7,97 | 00:00:00 | | 2014-04-02 | 8,20 | 790.100 | 8,20 | 8,09 | 8,09 | 00:00:00 | | 2014-04-03 | 8,11 | 890.900 | 8,29 | 8,10 | 8,24 | 00:00:00 | | 2014-04-04 | 8,09 | 810.600 | 8,20 | 8,06 | 8,15 | 00:00:00 | | 2014-04-07 | 8,03 | 655.100 | 8,09 | 7,98 | 8,05 | 00:00:00 | | 2014-04-08 | 7,80 | 765.000 | 8,14 | 7,77 | 8,03 | 00:00:00 | | 2014-04-09 | 7,94 | 515.400 | 8,00 | 7,85 | 7,85 | 00:00:00 | | 2014-04-10 | 7,85 | 585.800 | 8,00 | 7,85 | 7,97 | 00:00:00 | | 2014-04-11 | 7,66 | 910.300 | 7,80 | 7,58 | 7,80 | 00:00:00 | | 2014-04-14 | 7,64 | 774.600 | 7,70 | 7,35 | 7,56 | 00:00:00 | | 2014-04-15 | 7,66 | 566.400 | 7,78 | 7,60 | 7,63 | 00:00:00 | | 2014-04-16 | 7,76 | 402.600 | 7,77 | 7,70 | 7,72 | 00:00:00 | | 2014-04-17 | 7,75 | 219.000 | 7,84 | 7,75 | 7,79 | 00:00:00 | | 2014-04-18 | 7,75 | 0 | 7,75 | 7,75 | 7,75 | 00:00:00 | | 2014-04-21 | 7,75 | 0 | 7,75 | 7,75 | 7,75 | 00:00:00 | | 2014-04-22 | 7,88 | 209.900 | 7,92 | 7,75 | 7,75 | 00:00:00 | | 2014-04-23 | 7,83 | 136.400 | 7,93 | 7,83 | 7,90 | 00:00:00 | | 2014-04-24 | 7,86 | 419.700 | 7,90 | 7,82 | 7,85 | 00:00:00 | | 2014-04-25 | 7,76 | 144.200 | 7,85 | 7,75 | 7,82 | 00:00:00 | | 2014-04-28 | 7,71 | 399.100 | 7,80 | 7,70 | 7,76 | 00:00:00 | | 2014-04-29 | 7,80 | 282.700 | 7,81 | 7,70 | 7,71 | 00:00:00 | | 2014-04-30 | 7,93 | 667.500 | 7,93 | 7,74 | 7,75 | 00:00:00 | | 2014-05-01 | 7,93 | 0 | 7,93 | 7,93 | 7,93 | 00:00:00 | | 2014-05-02 | 7,93 | 0 | 7,93 | 7,93 | 7,93 | 00:00:00 | | 2014-05-05 | 8,10 | 317.000 | 8,10 | 8,00 | 8,05 | 00:00:00 | | 2014-05-06 | 8,14 | 668.700 | 8,18 | 8,08 | 8,13 | 00:00:00 | | 2014-05-07 | 8,09 | 470.500 | 8,18 | 8,02 | 8,14 | 00:00:00 | | 2014-05-08 | 7,60 | 1.959.800 | 7,95 | 7,60 | 7,95 | 00:00:00 | | 2014-05-09 | 7,67 | 860.400 | 7,84 | 7,55 | 7,64 | 00:00:00 | | 2014-05-12 | 7,66 | 533.100 | 7,74 | 7,62 | 7,63 | 00:00:00 | | 2014-05-13 | 7,50 | 1.051.900 | 7,65 | 7,34 | 7,65 | 00:00:00 | | 2014-05-14 | 7,35 | 483.100 | 7,53 | 7,35 | 7,53 | 00:00:00 | | 2014-05-15 | 7,18 | 879.200 | 7,35 | 7,05 | 7,34 | 00:00:00 | | 2014-05-16 | 7,25 | 712.100 | 7,35 | 7,18 | 7,18 | 00:00:00 | | 2014-05-19 | 7,13 | 676.500 | 7,15 | 6,95 | 7,00 | 00:00:00 | | 2014-05-20 | 7,10 | 490.900 | 7,20 | 7,05 | 7,14 | 00:00:00 | | 2014-05-21 | 7,31 | 536.500 | 7,33 | 7,05 | 7,11 | 00:00:00 | | 2014-05-22 | 7,21 | 249.400 | 7,32 | 7,19 | 7,32 | 00:00:00 | | 2014-05-23 | 7,21 | 287.700 | 7,22 | 7,10 | 7,16 | 00:00:00 | | 2014-05-26 | 7,40 | 321.100 | 7,40 | 7,16 | 7,18 | 00:00:00 | | 2014-05-27 | 7,52 | 335.500 | 7,52 | 7,34 | 7,40 | 00:00:00 | | 2014-05-28 | 7,47 | 372.400 | 7,57 | 7,42 | 7,47 | 00:00:00 | | 2014-05-29 | 7,44 | 427.400 | 7,50 | 7,38 | 7,47 | 00:00:00 | | 2014-05-30 | 7,43 | 1.746.100 | 7,50 | 7,37 | 7,48 | 00:00:00 | | 2014-06-02 | 7,37 | 639.000 | 7,45 | 7,29 | 7,43 | 00:00:00 | | 2014-06-03 | 7,32 | 383.900 | 7,38 | 7,28 | 7,38 | 00:00:00 | | 2014-06-04 | 7,40 | 536.200 | 7,40 | 7,25 | 7,30 | 00:00:00 | | 2014-06-05 | 7,44 | 425.400 | 7,45 | 7,35 | 7,40 | 00:00:00 | | 2014-06-06 | 7,65 | 817.600 | 7,65 | 7,41 | 7,45 | 00:00:00 | | 2014-06-09 | 7,68 | 273.000 | 7,68 | 7,50 | 7,66 | 00:00:00 | | 2014-06-10 | 7,74 | 242.300 | 7,78 | 7,60 | 7,65 | 00:00:00 | | 2014-06-11 | 7,67 | 211.900 | 7,75 | 7,66 | 7,73 | 00:00:00 | | 2014-06-12 | 7,72 | 569.600 | 7,80 | 7,66 | 7,67 | 00:00:00 | | 2014-06-13 | 7,68 | 733.400 | 7,80 | 7,55 | 7,77 | 00:00:00 | | 2014-06-16 | 7,75 | 326.700 | 7,80 | 7,66 | 7,70 | 00:00:00 | | 2014-06-17 | 7,75 | 526.800 | 7,79 | 7,72 | 7,72 | 00:00:00 | | 2014-06-18 | 7,77 | 346.500 | 7,79 | 7,75 | 7,78 | 00:00:00 | | 2014-06-19 | 7,84 | 1.152.500 | 7,88 | 7,65 | 7,70 | 00:00:00 | | 2014-06-20 | 7,61 | 1.736.500 | 7,82 | 7,61 | 7,82 | 00:00:00 | | 2014-06-23 | 7,49 | 450.500 | 7,68 | 7,46 | 7,67 | 00:00:00 | | 2014-06-24 | 7,33 | 410.800 | 7,50 | 7,30 | 7,48 | 00:00:00 | | 2014-06-25 | 7,15 | 505.000 | 7,39 | 7,13 | 7,30 | 00:00:00 | | 2014-06-26 | 7,19 | 855.700 | 7,32 | 6,95 | 7,01 | 00:00:00 | | 2014-06-27 | 7,09 | 506.700 | 7,24 | 7,02 | 7,19 | 00:00:00 | | 2014-06-30 | 7,26 | 457.300 | 7,27 | 7,09 | 7,11 | 00:00:00 | | 2014-07-01 | 7,22 | 342.300 | 7,29 | 7,11 | 7,26 | 00:00:00 | | 2014-07-02 | 7,16 | 265.900 | 7,22 | 7,05 | 7,22 | 00:00:00 | | 2014-07-03 | 6,95 | 1.055.400 | 7,18 | 6,93 | 7,04 | 00:00:00 | | 2014-07-04 | 6,86 | 506.300 | 6,98 | 6,77 | 6,96 | 00:00:00 | | 2014-07-07 | 6,99 | 1.346.600 | 7,05 | 6,92 | 7,00 | 00:00:00 | | 2014-07-08 | 7,03 | 1.119.400 | 7,05 | 6,96 | 7,02 | 00:00:00 | | 2014-07-09 | 7,01 | 711.600 | 7,05 | 6,92 | 7,05 | 00:00:00 | | 2014-07-10 | 6,81 | 524.000 | 7,01 | 6,61 | 7,01 | 00:00:00 | | 2014-07-11 | 6,96 | 778.100 | 6,98 | 6,61 | 6,80 | 00:00:00 | | 2014-07-14 | 6,97 | 857.800 | 7,01 | 6,90 | 6,99 | 00:00:00 | | 2014-07-15 | 7,19 | 651.000 | 7,25 | 6,98 | 6,99 | 00:00:00 | | 2014-07-16 | 7,30 | 451.600 | 7,36 | 7,17 | 7,20 | 00:00:00 | | 2014-07-17 | 7,45 | 579.300 | 7,48 | 7,22 | 7,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
