|
 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 | | 2015-10-09 | 10,14 | 433.600 | 10,25 | 10,00 | 10,14 | 00:00:00 | | 2015-10-12 | 10,04 | 181.400 | 10,16 | 10,01 | 10,12 | 00:00:00 | | 2015-10-13 | 9,80 | 482.300 | 10,02 | 9,76 | 10,02 | 00:00:00 | | 2015-10-14 | 9,82 | 234.800 | 9,90 | 9,75 | 9,79 | 00:00:00 | | 2015-10-15 | 9,94 | 206.100 | 9,95 | 9,83 | 9,85 | 00:00:00 | | 2015-10-16 | 10,01 | 260.800 | 10,08 | 9,95 | 9,98 | 00:00:00 | | 2015-10-19 | 10,14 | 237.300 | 10,14 | 9,99 | 9,99 | 00:00:00 | | 2015-10-20 | 10,24 | 269.300 | 10,24 | 10,09 | 10,14 | 00:00:00 | | 2015-10-21 | 10,00 | 426.400 | 10,24 | 9,99 | 10,24 | 00:00:00 | | 2015-10-22 | 9,98 | 391.700 | 10,02 | 9,89 | 10,00 | 00:00:00 | | 2015-10-23 | 10,07 | 329.600 | 10,13 | 9,99 | 10,00 | 00:00:00 | | 2015-10-26 | 10,28 | 357.700 | 10,29 | 10,02 | 10,03 | 00:00:00 | | 2015-10-27 | 10,18 | 277.500 | 10,29 | 10,08 | 10,29 | 00:00:00 | | 2015-10-28 | 10,24 | 255.100 | 10,29 | 10,14 | 10,16 | 00:00:00 | | 2015-10-29 | 10,35 | 414.400 | 10,45 | 10,27 | 10,28 | 00:00:00 | | 2015-10-30 | 10,34 | 324.300 | 10,41 | 10,21 | 10,39 | 00:00:00 | | 2015-11-02 | 10,35 | 213.000 | 10,40 | 10,20 | 10,20 | 00:00:00 | | 2015-11-03 | 10,43 | 203.600 | 10,46 | 10,33 | 10,38 | 00:00:00 | | 2015-11-04 | 10,49 | 316.800 | 10,49 | 10,39 | 10,45 | 00:00:00 | | 2015-11-05 | 9,50 | 4.680.200 | 9,84 | 9,35 | 9,70 | 00:00:00 | | 2015-11-06 | 9,54 | 1.243.700 | 9,65 | 9,40 | 9,52 | 00:00:00 | | 2015-11-09 | 9,10 | 1.380.800 | 9,49 | 9,10 | 9,49 | 00:00:00 | | 2015-11-10 | 9,08 | 1.620.300 | 9,09 | 8,88 | 9,05 | 00:00:00 | | 2015-11-11 | 9,07 | 736.200 | 9,22 | 9,02 | 9,04 | 00:00:00 | | 2015-11-12 | 9,06 | 501.600 | 9,18 | 9,01 | 9,04 | 00:00:00 | | 2015-11-13 | 8,98 | 596.700 | 9,05 | 8,96 | 9,02 | 00:00:00 | | 2015-11-16 | 9,06 | 968.100 | 9,17 | 8,90 | 8,96 | 00:00:00 | | 2015-11-17 | 9,16 | 710.700 | 9,18 | 9,11 | 9,16 | 00:00:00 | | 2015-11-18 | 9,05 | 1.204.900 | 9,15 | 8,97 | 9,03 | 00:00:00 | | 2015-11-19 | 8,55 | 2.202.300 | 9,13 | 8,52 | 9,11 | 00:00:00 | | 2015-11-20 | 8,65 | 1.264.500 | 8,77 | 8,45 | 8,63 | 00:00:00 | | 2015-11-23 | 8,31 | 931.600 | 8,74 | 8,23 | 8,66 | 00:00:00 | | 2015-11-24 | 8,28 | 1.365.500 | 8,36 | 8,07 | 8,35 | 00:00:00 | | 2015-11-25 | 8,31 | 783.600 | 8,36 | 8,20 | 8,34 | 00:00:00 | | 2015-11-26 | 8,75 | 1.020.100 | 8,76 | 8,21 | 8,33 | 00:00:00 | | 2015-11-27 | 8,83 | 785.600 | 8,86 | 8,57 | 8,77 | 00:00:00 | | 2015-11-30 | 8,76 | 396.600 | 8,83 | 8,71 | 8,83 | 00:00:00 | | 2015-12-01 | 8,77 | 459.000 | 8,89 | 8,68 | 8,73 | 00:00:00 | | 2015-12-02 | 8,85 | 449.100 | 8,88 | 8,74 | 8,80 | 00:00:00 | | 2015-12-03 | 8,85 | 726.300 | 8,96 | 8,76 | 8,85 | 00:00:00 | | 2015-12-04 | 8,74 | 583.900 | 8,85 | 8,65 | 8,81 | 00:00:00 | | 2015-12-07 | 8,79 | 453.100 | 8,84 | 8,74 | 8,75 | 00:00:00 | | 2015-12-08 | 8,65 | 449.400 | 8,78 | 8,61 | 8,74 | 00:00:00 | | 2015-12-09 | 8,52 | 754.100 | 8,70 | 8,47 | 8,63 | 00:00:00 | | 2015-12-10 | 8,52 | 310.900 | 8,59 | 8,47 | 8,50 | 00:00:00 | | 2015-12-11 | 8,45 | 501.700 | 8,61 | 8,41 | 8,55 | 00:00:00 | | 2015-12-14 | 8,46 | 355.500 | 8,55 | 8,40 | 8,46 | 00:00:00 | | 2015-12-15 | 8,47 | 515.100 | 8,52 | 8,35 | 8,46 | 00:00:00 | | 2015-12-16 | 8,50 | 485.500 | 8,57 | 8,41 | 8,47 | 00:00:00 | | 2015-12-17 | 8,72 | 413.600 | 8,74 | 8,55 | 8,61 | 00:00:00 | | 2015-12-18 | 8,75 | 497.600 | 8,80 | 8,68 | 8,69 | 00:00:00 | | 2015-12-21 | 8,69 | 193.700 | 8,80 | 8,69 | 8,75 | 00:00:00 | | 2015-12-22 | 8,57 | 238.600 | 8,77 | 8,55 | 8,68 | 00:00:00 | | 2015-12-23 | 8,66 | 253.000 | 8,68 | 8,55 | 8,55 | 00:00:00 | | 2015-12-24 | 8,74 | 41.800 | 8,74 | 8,65 | 8,68 | 00:00:00 | | 2015-12-25 | 8,74 | 0 | 8,74 | 8,74 | 8,74 | 00:00:00 | | 2015-12-28 | 8,81 | 185.600 | 8,81 | 8,74 | 8,74 | 00:00:00 | | 2015-12-29 | 8,93 | 248.000 | 8,93 | 8,79 | 8,79 | 00:00:00 | | 2015-12-30 | 8,86 | 281.600 | 8,95 | 8,80 | 8,90 | 00:00:00 | | 2015-12-31 | 8,85 | 123.700 | 8,91 | 8,81 | 8,91 | 00:00:00 | | 2016-01-01 | 8,85 | 0 | 8,85 | 8,85 | 8,85 | 00:00:00 | | 2016-01-04 | 8,73 | 444.500 | 8,80 | 8,65 | 8,80 | 00:00:00 | | 2016-01-05 | 8,68 | 464.700 | 8,74 | 8,59 | 8,71 | 00:00:00 | | 2016-01-06 | 8,44 | 569.100 | 8,72 | 8,41 | 8,72 | 00:00:00 | | 2016-01-07 | 8,36 | 587.200 | 8,38 | 8,16 | 8,30 | 00:00:00 | | 2016-01-08 | 8,38 | 401.100 | 8,47 | 8,37 | 8,39 | 00:00:00 | | 2016-01-11 | 8,27 | 223.000 | 8,38 | 8,20 | 8,38 | 00:00:00 | | 2016-01-12 | 8,36 | 318.000 | 8,45 | 8,30 | 8,31 | 00:00:00 | | 2016-01-13 | 8,33 | 479.200 | 8,44 | 8,27 | 8,40 | 00:00:00 | | 2016-01-14 | 7,97 | 1.214.900 | 8,24 | 7,92 | 8,24 | 00:00:00 | | 2016-01-15 | 7,70 | 1.666.000 | 8,02 | 7,55 | 7,97 | 00:00:00 | | 2016-01-18 | 7,39 | 1.234.800 | 7,79 | 7,39 | 7,66 | 00:00:00 | | 2016-01-19 | 7,53 | 690.000 | 7,64 | 7,46 | 7,50 | 00:00:00 | | 2016-01-20 | 7,48 | 923.200 | 7,67 | 7,30 | 7,44 | 00:00:00 | | 2016-01-21 | 7,63 | 1.002.900 | 7,67 | 7,45 | 7,47 | 00:00:00 | | 2016-01-22 | 8,02 | 1.394.000 | 8,26 | 7,68 | 7,74 | 00:00:00 | | 2016-01-25 | 7,97 | 335.669 | 8,10 | 7,92 | 8,06 | 00:00:00 | | 2016-01-26 | 8,05 | 413.500 | 8,10 | 7,80 | 7,86 | 00:00:00 | | 2016-01-27 | 8,12 | 250.000 | 8,15 | 7,97 | 8,05 | 00:00:00 | | 2016-01-28 | 8,03 | 267.700 | 8,15 | 7,96 | 8,09 | 00:00:00 | | 2016-01-29 | 8,00 | 362.800 | 8,10 | 7,90 | 8,07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
