|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-11-06 | 7,78 | 1.081.600 | 7,87 | 7,66 | 7,82 | 00:00:00 | | 2014-11-07 | 7,63 | 1.137.900 | 7,78 | 7,50 | 7,75 | 00:00:00 | | 2014-11-10 | 7,58 | 365.400 | 7,65 | 7,51 | 7,51 | 00:00:00 | | 2014-11-11 | 7,55 | 416.500 | 7,63 | 7,51 | 7,57 | 00:00:00 | | 2014-11-12 | 7,48 | 580.300 | 7,60 | 7,42 | 7,52 | 00:00:00 | | 2014-11-13 | 7,47 | 415.600 | 7,56 | 7,40 | 7,42 | 00:00:00 | | 2014-11-14 | 7,45 | 305.000 | 7,49 | 7,40 | 7,48 | 00:00:00 | | 2014-11-17 | 7,43 | 357.600 | 7,55 | 7,37 | 7,39 | 00:00:00 | | 2014-11-18 | 7,48 | 286.400 | 7,50 | 7,41 | 7,45 | 00:00:00 | | 2014-11-19 | 7,53 | 414.600 | 7,53 | 7,43 | 7,45 | 00:00:00 | | 2014-11-20 | 7,60 | 706.900 | 7,60 | 7,46 | 7,50 | 00:00:00 | | 2014-11-21 | 7,74 | 642.100 | 7,78 | 7,57 | 7,57 | 00:00:00 | | 2014-11-24 | 7,73 | 323.700 | 7,78 | 7,68 | 7,75 | 00:00:00 | | 2014-11-25 | 7,58 | 1.206.600 | 7,77 | 7,53 | 7,72 | 00:00:00 | | 2014-11-26 | 7,10 | 2.695.400 | 7,64 | 7,06 | 7,61 | 00:00:00 | | 2014-11-27 | 7,49 | 1.416.400 | 7,53 | 7,35 | 7,41 | 00:00:00 | | 2014-11-28 | 7,65 | 1.334.800 | 7,74 | 7,23 | 7,50 | 00:00:00 | | 2014-12-01 | 7,63 | 415.600 | 7,70 | 7,52 | 7,66 | 00:00:00 | | 2014-12-02 | 7,68 | 312.400 | 7,71 | 7,58 | 7,58 | 00:00:00 | | 2014-12-03 | 7,68 | 328.500 | 7,70 | 7,62 | 7,69 | 00:00:00 | | 2014-12-04 | 7,61 | 423.900 | 7,70 | 7,53 | 7,64 | 00:00:00 | | 2014-12-05 | 7,80 | 595.600 | 7,80 | 7,61 | 7,61 | 00:00:00 | | 2014-12-08 | 7,84 | 256.800 | 7,84 | 7,70 | 7,70 | 00:00:00 | | 2014-12-09 | 7,80 | 916.000 | 7,95 | 7,75 | 7,80 | 00:00:00 | | 2014-12-10 | 7,78 | 479.400 | 7,84 | 7,73 | 7,81 | 00:00:00 | | 2014-12-11 | 7,76 | 315.500 | 7,78 | 7,62 | 7,75 | 00:00:00 | | 2014-12-12 | 7,78 | 909.400 | 7,84 | 7,58 | 7,66 | 00:00:00 | | 2014-12-15 | 7,74 | 693.900 | 7,90 | 7,72 | 7,78 | 00:00:00 | | 2014-12-16 | 7,78 | 582.400 | 7,85 | 7,63 | 7,72 | 00:00:00 | | 2014-12-17 | 7,67 | 962.000 | 7,83 | 7,61 | 7,78 | 00:00:00 | | 2014-12-18 | 8,05 | 1.582.000 | 8,10 | 7,75 | 7,80 | 00:00:00 | | 2014-12-19 | 8,00 | 933.000 | 8,09 | 7,96 | 8,02 | 00:00:00 | | 2014-12-22 | 8,07 | 436.800 | 8,10 | 7,99 | 8,07 | 00:00:00 | | 2014-12-23 | 8,09 | 282.400 | 8,10 | 8,02 | 8,04 | 00:00:00 | | 2014-12-24 | 8,08 | 67.500 | 8,10 | 8,05 | 8,09 | 00:00:00 | | 2014-12-25 | 8,08 | 0 | 8,08 | 8,08 | 8,08 | 00:00:00 | | 2014-12-26 | 8,08 | 0 | 8,08 | 8,08 | 8,08 | 00:00:00 | | 2014-12-29 | 8,06 | 317.400 | 8,09 | 7,92 | 7,95 | 00:00:00 | | 2014-12-30 | 7,98 | 470.100 | 8,08 | 7,93 | 8,00 | 00:00:00 | | 2014-12-31 | 8,02 | 121.600 | 8,03 | 7,94 | 8,01 | 00:00:00 | | 2015-01-02 | 8,10 | 239.136 | 8,15 | 7,98 | 7,98 | 00:00:00 | | 2015-01-05 | 8,08 | 773.200 | 8,20 | 8,06 | 8,10 | 00:00:00 | | 2015-01-06 | 8,08 | 885.900 | 8,19 | 8,07 | 8,08 | 00:00:00 | | 2015-01-07 | 8,20 | 694.900 | 8,24 | 8,07 | 8,09 | 00:00:00 | | 2015-01-08 | 8,32 | 639.000 | 8,35 | 8,24 | 8,24 | 00:00:00 | | 2015-01-09 | 8,40 | 722.500 | 8,45 | 8,31 | 8,33 | 00:00:00 | | 2015-01-12 | 8,46 | 521.700 | 8,49 | 8,30 | 8,37 | 00:00:00 | | 2015-01-13 | 8,40 | 761.700 | 8,58 | 8,36 | 8,45 | 00:00:00 | | 2015-01-14 | 8,57 | 1.145.300 | 8,60 | 8,30 | 8,30 | 00:00:00 | | 2015-01-15 | 8,46 | 680.000 | 8,71 | 8,38 | 8,60 | 00:00:00 | | 2015-01-16 | 8,63 | 688.500 | 8,66 | 8,40 | 8,45 | 00:00:00 | | 2015-01-19 | 8,70 | 423.000 | 8,70 | 8,52 | 8,63 | 00:00:00 | | 2015-01-20 | 8,49 | 735.900 | 8,72 | 8,44 | 8,69 | 00:00:00 | | 2015-01-21 | 8,59 | 700.900 | 8,61 | 8,37 | 8,49 | 00:00:00 | | 2015-01-22 | 8,93 | 1.103.700 | 8,98 | 8,61 | 8,61 | 00:00:00 | | 2015-01-23 | 8,99 | 995.600 | 9,17 | 8,97 | 8,98 | 00:00:00 | | 2015-01-26 | 9,12 | 579.900 | 9,20 | 8,84 | 8,99 | 00:00:00 | | 2015-01-27 | 9,06 | 556.000 | 9,28 | 9,04 | 9,15 | 00:00:00 | | 2015-01-28 | 9,21 | 758.800 | 9,21 | 9,01 | 9,12 | 00:00:00 | | 2015-01-29 | 9,35 | 998.100 | 9,42 | 9,07 | 9,19 | 00:00:00 | | 2015-01-30 | 9,35 | 707.800 | 9,50 | 9,27 | 9,40 | 00:00:00 | | 2015-02-02 | 9,24 | 887.400 | 9,35 | 9,15 | 9,30 | 00:00:00 | | 2015-02-03 | 9,40 | 603.300 | 9,52 | 9,29 | 9,31 | 00:00:00 | | 2015-02-04 | 9,45 | 262.500 | 9,48 | 9,28 | 9,40 | 00:00:00 | | 2015-02-05 | 9,45 | 260.700 | 9,51 | 9,36 | 9,40 | 00:00:00 | | 2015-02-06 | 9,44 | 208.200 | 9,47 | 9,32 | 9,40 | 00:00:00 | | 2015-02-09 | 9,01 | 443.000 | 9,41 | 8,97 | 9,38 | 00:00:00 | | 2015-02-10 | 9,21 | 491.800 | 9,25 | 8,90 | 8,97 | 00:00:00 | | 2015-02-11 | 9,19 | 165.400 | 9,27 | 9,14 | 9,21 | 00:00:00 | | 2015-02-12 | 9,34 | 344.300 | 9,40 | 9,17 | 9,25 | 00:00:00 | | 2015-02-13 | 9,45 | 396.300 | 9,48 | 9,34 | 9,36 | 00:00:00 | | 2015-02-16 | 9,41 | 320.700 | 9,50 | 9,36 | 9,48 | 00:00:00 | | 2015-02-17 | 9,39 | 364.200 | 9,50 | 9,33 | 9,35 | 00:00:00 | | 2015-02-18 | 9,68 | 524.900 | 9,72 | 9,41 | 9,44 | 00:00:00 | | 2015-02-19 | 9,38 | 976.400 | 9,65 | 9,33 | 9,65 | 00:00:00 | | 2015-02-20 | 9,43 | 466.300 | 9,54 | 9,32 | 9,32 | 00:00:00 | | 2015-02-23 | 9,41 | 272.300 | 9,52 | 9,37 | 9,45 | 00:00:00 | | 2015-02-24 | 9,59 | 672.200 | 9,65 | 9,38 | 9,38 | 00:00:00 | | 2015-02-25 | 9,72 | 408.000 | 9,81 | 9,60 | 9,60 | 00:00:00 | | 2015-02-26 | 9,99 | 482.000 | 9,99 | 9,73 | 9,73 | 00:00:00 | | 2015-02-27 | 9,94 | 466.200 | 10,02 | 9,88 | 9,99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
