|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-02-27 | 9,94 | 466.200 | 10,02 | 9,88 | 9,99 | 00:00:00 | | 2015-03-02 | 9,93 | 310.300 | 10,02 | 9,89 | 9,94 | 00:00:00 | | 2015-03-03 | 9,63 | 477.100 | 10,00 | 9,58 | 9,88 | 00:00:00 | | 2015-03-04 | 9,66 | 422.200 | 9,77 | 9,56 | 9,74 | 00:00:00 | | 2015-03-05 | 9,25 | 3.033.900 | 9,55 | 9,08 | 9,55 | 00:00:00 | | 2015-03-06 | 9,38 | 1.591.300 | 9,45 | 9,16 | 9,25 | 00:00:00 | | 2015-03-09 | 9,22 | 681.500 | 9,37 | 9,18 | 9,35 | 00:00:00 | | 2015-03-10 | 9,19 | 675.100 | 9,31 | 9,11 | 9,29 | 00:00:00 | | 2015-03-11 | 9,27 | 690.100 | 9,34 | 9,19 | 9,26 | 00:00:00 | | 2015-03-12 | 9,52 | 1.247.300 | 9,52 | 9,25 | 9,30 | 00:00:00 | | 2015-03-13 | 9,51 | 733.400 | 9,54 | 9,41 | 9,50 | 00:00:00 | | 2015-03-16 | 9,63 | 675.300 | 9,64 | 9,50 | 9,50 | 00:00:00 | | 2015-03-17 | 9,73 | 730.400 | 9,83 | 9,56 | 9,65 | 00:00:00 | | 2015-03-18 | 9,64 | 439.700 | 9,80 | 9,63 | 9,71 | 00:00:00 | | 2015-03-19 | 9,70 | 282.900 | 9,75 | 9,59 | 9,62 | 00:00:00 | | 2015-03-20 | 9,79 | 1.068.800 | 9,79 | 9,61 | 9,63 | 00:00:00 | | 2015-03-23 | 9,84 | 623.900 | 9,84 | 9,67 | 9,79 | 00:00:00 | | 2015-03-24 | 9,87 | 655.700 | 9,90 | 9,76 | 9,84 | 00:00:00 | | 2015-03-25 | 9,75 | 342.300 | 9,89 | 9,71 | 9,87 | 00:00:00 | | 2015-03-26 | 9,73 | 442.600 | 9,75 | 9,50 | 9,70 | 00:00:00 | | 2015-03-27 | 9,78 | 362.900 | 9,85 | 9,66 | 9,81 | 00:00:00 | | 2015-03-30 | 9,94 | 348.700 | 9,95 | 9,81 | 9,81 | 00:00:00 | | 2015-03-31 | 9,98 | 767.900 | 10,19 | 9,89 | 9,97 | 00:00:00 | | 2015-04-01 | 10,20 | 663.600 | 10,20 | 9,94 | 9,94 | 00:00:00 | | 2015-04-02 | 10,28 | 414.400 | 10,28 | 10,13 | 10,21 | 00:00:00 | | 2015-04-03 | 10,28 | 0 | 10,28 | 10,28 | 10,28 | 00:00:00 | | 2015-04-06 | 10,28 | 0 | 10,28 | 10,28 | 10,28 | 00:00:00 | | 2015-04-07 | 10,33 | 456.700 | 10,36 | 10,23 | 10,28 | 00:00:00 | | 2015-04-08 | 10,43 | 588.700 | 10,44 | 10,28 | 10,34 | 00:00:00 | | 2015-04-09 | 10,43 | 628.700 | 10,60 | 10,38 | 10,41 | 00:00:00 | | 2015-04-10 | 10,35 | 393.700 | 10,45 | 10,30 | 10,44 | 00:00:00 | | 2015-04-13 | 10,38 | 307.800 | 10,38 | 10,28 | 10,36 | 00:00:00 | | 2015-04-14 | 10,41 | 944.400 | 10,64 | 10,38 | 10,44 | 00:00:00 | | 2015-04-15 | 10,31 | 491.600 | 10,47 | 10,26 | 10,42 | 00:00:00 | | 2015-04-16 | 10,19 | 329.100 | 10,34 | 10,05 | 10,34 | 00:00:00 | | 2015-04-17 | 10,00 | 378.900 | 10,33 | 9,96 | 10,24 | 00:00:00 | | 2015-04-20 | 10,07 | 451.100 | 10,18 | 9,91 | 10,03 | 00:00:00 | | 2015-04-21 | 10,32 | 540.300 | 10,32 | 10,09 | 10,09 | 00:00:00 | | 2015-04-22 | 10,26 | 362.100 | 10,39 | 10,20 | 10,34 | 00:00:00 | | 2015-04-23 | 10,02 | 291.800 | 10,29 | 9,97 | 10,21 | 00:00:00 | | 2015-04-24 | 10,05 | 270.600 | 10,13 | 9,98 | 10,06 | 00:00:00 | | 2015-04-27 | 10,14 | 221.500 | 10,17 | 9,97 | 10,04 | 00:00:00 | | 2015-04-28 | 10,21 | 266.500 | 10,30 | 10,10 | 10,19 | 00:00:00 | | 2015-04-29 | 10,02 | 419.000 | 10,27 | 9,93 | 10,27 | 00:00:00 | | 2015-04-30 | 10,08 | 599.700 | 10,08 | 9,96 | 10,02 | 00:00:00 | | 2015-05-01 | 10,08 | 0 | 10,08 | 10,08 | 10,08 | 00:00:00 | | 2015-05-04 | 10,38 | 484.900 | 10,55 | 10,16 | 10,16 | 00:00:00 | | 2015-05-05 | 10,08 | 513.400 | 10,43 | 10,06 | 10,43 | 00:00:00 | | 2015-05-06 | 10,03 | 622.700 | 10,20 | 9,90 | 10,16 | 00:00:00 | | 2015-05-07 | 10,14 | 489.800 | 10,14 | 9,78 | 10,03 | 00:00:00 | | 2015-05-08 | 10,24 | 384.400 | 10,27 | 10,09 | 10,15 | 00:00:00 | | 2015-05-11 | 10,17 | 310.300 | 10,29 | 10,13 | 10,20 | 00:00:00 | | 2015-05-12 | 10,10 | 538.800 | 10,20 | 9,95 | 10,11 | 00:00:00 | | 2015-05-13 | 10,20 | 276.900 | 10,23 | 10,10 | 10,10 | 00:00:00 | | 2015-05-14 | 10,13 | 507.400 | 10,30 | 10,01 | 10,27 | 00:00:00 | | 2015-05-15 | 10,15 | 308.100 | 10,20 | 10,07 | 10,19 | 00:00:00 | | 2015-05-18 | 10,15 | 298.100 | 10,18 | 10,11 | 10,15 | 00:00:00 | | 2015-05-19 | 10,21 | 454.200 | 10,26 | 10,15 | 10,17 | 00:00:00 | | 2015-05-20 | 10,15 | 486.700 | 10,29 | 10,13 | 10,21 | 00:00:00 | | 2015-05-21 | 10,10 | 379.400 | 10,26 | 10,03 | 10,12 | 00:00:00 | | 2015-05-22 | 10,02 | 833.700 | 10,11 | 9,94 | 10,11 | 00:00:00 | | 2015-05-25 | 9,92 | 409.500 | 10,11 | 9,87 | 10,02 | 00:00:00 | | 2015-05-26 | 9,81 | 755.400 | 10,00 | 9,74 | 9,95 | 00:00:00 | | 2015-05-27 | 9,45 | 820.500 | 9,55 | 9,36 | 9,45 | 00:00:00 | | 2015-05-28 | 9,41 | 969.600 | 9,75 | 9,33 | 9,75 | 00:00:00 | | 2015-05-29 | 9,20 | 696.600 | 9,42 | 9,18 | 9,36 | 00:00:00 | | 2015-06-01 | 9,28 | 541.700 | 9,33 | 9,16 | 9,20 | 00:00:00 | | 2015-06-02 | 9,32 | 712.500 | 9,59 | 9,27 | 9,34 | 00:00:00 | | 2015-06-03 | 9,38 | 387.900 | 9,42 | 9,27 | 9,40 | 00:00:00 | | 2015-06-04 | 9,42 | 317.600 | 9,46 | 9,26 | 9,36 | 00:00:00 | | 2015-06-05 | 9,30 | 785.000 | 9,42 | 9,25 | 9,36 | 00:00:00 | | 2015-06-08 | 9,21 | 443.500 | 9,35 | 9,20 | 9,27 | 00:00:00 | | 2015-06-09 | 9,24 | 435.000 | 9,24 | 8,94 | 9,16 | 00:00:00 | | 2015-06-10 | 9,56 | 513.300 | 9,56 | 9,18 | 9,26 | 00:00:00 | | 2015-06-11 | 9,64 | 460.700 | 9,72 | 9,50 | 9,56 | 00:00:00 | | 2015-06-12 | 9,52 | 406.300 | 9,63 | 9,38 | 9,63 | 00:00:00 | | 2015-06-15 | 9,36 | 432.900 | 9,47 | 9,28 | 9,41 | 00:00:00 | | 2015-06-16 | 9,23 | 463.900 | 9,26 | 9,02 | 9,23 | 00:00:00 | | 2015-06-17 | 9,21 | 433.600 | 9,29 | 9,16 | 9,20 | 00:00:00 | | 2015-06-18 | 9,16 | 336.800 | 9,20 | 9,08 | 9,16 | 00:00:00 | | 2015-06-19 | 9,27 | 796.400 | 9,40 | 9,16 | 9,17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
