|
 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 | | 2014-07-17 | 7,45 | 579.300 | 7,48 | 7,22 | 7,30 | 00:00:00 | | 2014-07-18 | 7,23 | 640.700 | 7,36 | 7,18 | 7,36 | 00:00:00 | | 2014-07-21 | 7,17 | 236.500 | 7,26 | 7,09 | 7,21 | 00:00:00 | | 2014-07-22 | 7,33 | 649.000 | 7,39 | 7,16 | 7,24 | 00:00:00 | | 2014-07-23 | 7,48 | 334.000 | 7,48 | 7,28 | 7,34 | 00:00:00 | | 2014-07-24 | 7,48 | 311.800 | 7,58 | 7,41 | 7,43 | 00:00:00 | | 2014-07-25 | 7,69 | 717.500 | 7,69 | 7,40 | 7,46 | 00:00:00 | | 2014-07-28 | 7,70 | 345.900 | 7,78 | 7,63 | 7,69 | 00:00:00 | | 2014-07-29 | 7,54 | 373.700 | 7,77 | 7,50 | 7,70 | 00:00:00 | | 2014-07-30 | 7,80 | 2.359.400 | 7,97 | 7,66 | 7,66 | 00:00:00 | | 2014-07-31 | 7,95 | 838.100 | 7,97 | 7,62 | 7,78 | 00:00:00 | | 2014-08-01 | 7,94 | 448.300 | 7,95 | 7,71 | 7,92 | 00:00:00 | | 2014-08-04 | 7,99 | 638.200 | 8,05 | 7,81 | 7,91 | 00:00:00 | | 2014-08-05 | 7,94 | 504.700 | 8,10 | 7,92 | 8,00 | 00:00:00 | | 2014-08-06 | 7,58 | 593.500 | 7,92 | 7,58 | 7,92 | 00:00:00 | | 2014-08-07 | 7,77 | 534.100 | 7,90 | 7,53 | 7,55 | 00:00:00 | | 2014-08-08 | 7,47 | 386.700 | 7,71 | 7,41 | 7,71 | 00:00:00 | | 2014-08-11 | 7,33 | 582.400 | 7,50 | 7,12 | 7,49 | 00:00:00 | | 2014-08-12 | 7,41 | 196.400 | 7,46 | 7,21 | 7,33 | 00:00:00 | | 2014-08-13 | 7,45 | 395.700 | 7,55 | 7,40 | 7,43 | 00:00:00 | | 2014-08-14 | 7,52 | 331.700 | 7,65 | 7,40 | 7,43 | 00:00:00 | | 2014-08-15 | 7,51 | 101.300 | 7,59 | 7,51 | 7,52 | 00:00:00 | | 2014-08-18 | 7,58 | 227.000 | 7,63 | 7,43 | 7,55 | 00:00:00 | | 2014-08-19 | 7,58 | 247.200 | 7,64 | 7,51 | 7,60 | 00:00:00 | | 2014-08-20 | 7,62 | 141.100 | 7,64 | 7,53 | 7,59 | 00:00:00 | | 2014-08-21 | 7,75 | 195.200 | 7,79 | 7,59 | 7,59 | 00:00:00 | | 2014-08-22 | 7,79 | 455.400 | 7,93 | 7,75 | 7,75 | 00:00:00 | | 2014-08-25 | 7,84 | 204.771 | 7,90 | 7,75 | 7,81 | 00:00:00 | | 2014-08-26 | 7,90 | 148.800 | 7,92 | 7,81 | 7,81 | 00:00:00 | | 2014-08-27 | 7,91 | 331.400 | 7,95 | 7,87 | 7,90 | 00:00:00 | | 2014-08-28 | 7,88 | 266.700 | 7,93 | 7,82 | 7,93 | 00:00:00 | | 2014-08-29 | 7,82 | 130.100 | 7,90 | 7,79 | 7,86 | 00:00:00 | | 2014-09-01 | 7,61 | 407.600 | 7,82 | 7,60 | 7,79 | 00:00:00 | | 2014-09-02 | 7,64 | 125.800 | 7,68 | 7,61 | 7,66 | 00:00:00 | | 2014-09-03 | 7,71 | 279.700 | 7,74 | 7,56 | 7,60 | 00:00:00 | | 2014-09-04 | 7,81 | 455.100 | 7,84 | 7,61 | 7,67 | 00:00:00 | | 2014-09-05 | 7,39 | 10.204.700 | 7,57 | 7,35 | 7,41 | 00:00:00 | | 2014-09-08 | 7,48 | 1.565.100 | 7,53 | 7,42 | 7,42 | 00:00:00 | | 2014-09-09 | 7,34 | 1.099.000 | 7,49 | 7,28 | 7,49 | 00:00:00 | | 2014-09-10 | 7,34 | 1.255.300 | 7,36 | 7,27 | 7,36 | 00:00:00 | | 2014-09-11 | 7,35 | 519.400 | 7,37 | 7,31 | 7,35 | 00:00:00 | | 2014-09-12 | 7,44 | 783.500 | 7,45 | 7,32 | 7,34 | 00:00:00 | | 2014-09-15 | 7,55 | 1.470.900 | 7,55 | 7,41 | 7,42 | 00:00:00 | | 2014-09-16 | 7,62 | 1.899.600 | 7,62 | 7,53 | 7,55 | 00:00:00 | | 2014-09-17 | 7,76 | 771.600 | 7,77 | 7,60 | 7,65 | 00:00:00 | | 2014-09-18 | 7,90 | 1.134.500 | 7,90 | 7,78 | 7,78 | 00:00:00 | | 2014-09-19 | 7,76 | 809.400 | 7,96 | 7,74 | 7,90 | 00:00:00 | | 2014-09-22 | 7,63 | 557.400 | 7,80 | 7,62 | 7,74 | 00:00:00 | | 2014-09-23 | 7,51 | 503.800 | 7,72 | 7,51 | 7,66 | 00:00:00 | | 2014-09-24 | 7,45 | 467.700 | 7,56 | 7,39 | 7,52 | 00:00:00 | | 2014-09-25 | 7,45 | 750.800 | 7,53 | 7,43 | 7,53 | 00:00:00 | | 2014-09-26 | 7,48 | 209.800 | 7,50 | 7,45 | 7,50 | 00:00:00 | | 2014-09-29 | 7,66 | 494.117 | 7,68 | 7,49 | 7,49 | 00:00:00 | | 2014-09-30 | 7,70 | 579.000 | 7,75 | 7,62 | 7,67 | 00:00:00 | | 2014-10-01 | 7,65 | 498.800 | 7,75 | 7,62 | 7,71 | 00:00:00 | | 2014-10-02 | 7,51 | 482.100 | 7,66 | 7,51 | 7,64 | 00:00:00 | | 2014-10-03 | 7,62 | 372.500 | 7,65 | 7,53 | 7,55 | 00:00:00 | | 2014-10-06 | 7,58 | 294.200 | 7,69 | 7,55 | 7,63 | 00:00:00 | | 2014-10-07 | 7,46 | 411.400 | 7,58 | 7,45 | 7,58 | 00:00:00 | | 2014-10-08 | 7,34 | 440.400 | 7,45 | 7,31 | 7,45 | 00:00:00 | | 2014-10-09 | 7,12 | 937.000 | 7,45 | 7,08 | 7,38 | 00:00:00 | | 2014-10-10 | 7,22 | 1.261.900 | 7,33 | 6,88 | 7,00 | 00:00:00 | | 2014-10-13 | 7,27 | 480.700 | 7,38 | 7,10 | 7,20 | 00:00:00 | | 2014-10-14 | 7,23 | 366.800 | 7,30 | 7,12 | 7,22 | 00:00:00 | | 2014-10-15 | 6,98 | 646.500 | 7,29 | 6,89 | 7,26 | 00:00:00 | | 2014-10-16 | 6,56 | 3.059.900 | 7,08 | 6,37 | 6,97 | 00:00:00 | | 2014-10-17 | 6,81 | 990.900 | 6,81 | 6,53 | 6,56 | 00:00:00 | | 2014-10-20 | 6,84 | 435.000 | 6,95 | 6,70 | 6,84 | 00:00:00 | | 2014-10-21 | 7,08 | 768.100 | 7,09 | 6,84 | 6,87 | 00:00:00 | | 2014-10-22 | 7,11 | 434.400 | 7,15 | 7,02 | 7,10 | 00:00:00 | | 2014-10-23 | 7,15 | 668.800 | 7,15 | 6,85 | 7,05 | 00:00:00 | | 2014-10-24 | 7,10 | 474.200 | 7,18 | 7,03 | 7,07 | 00:00:00 | | 2014-10-27 | 7,12 | 314.500 | 7,19 | 7,03 | 7,15 | 00:00:00 | | 2014-10-28 | 7,21 | 536.300 | 7,24 | 7,12 | 7,12 | 00:00:00 | | 2014-10-29 | 7,10 | 646.500 | 7,30 | 7,10 | 7,25 | 00:00:00 | | 2014-10-30 | 7,14 | 937.300 | 7,19 | 6,80 | 7,15 | 00:00:00 | | 2014-10-31 | 7,39 | 1.092.600 | 7,47 | 7,19 | 7,19 | 00:00:00 | | 2014-11-03 | 7,45 | 663.500 | 7,50 | 7,35 | 7,43 | 00:00:00 | | 2014-11-04 | 7,33 | 731.100 | 7,49 | 7,31 | 7,40 | 00:00:00 | | 2014-11-05 | 7,88 | 3.028.800 | 7,88 | 7,55 | 7,60 | 00:00:00 | | 2014-11-06 | 7,78 | 1.081.600 | 7,87 | 7,66 | 7,82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
