|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2016-01-29 | 8,00 | 362.800 | 8,10 | 7,90 | 8,07 | 00:00:00 | | 2016-02-01 | 8,06 | 382.300 | 8,08 | 7,93 | 8,04 | 00:00:00 | | 2016-02-02 | 7,93 | 416.300 | 8,07 | 7,85 | 8,06 | 00:00:00 | | 2016-02-03 | 7,84 | 257.700 | 7,93 | 7,75 | 7,89 | 00:00:00 | | 2016-02-04 | 7,83 | 276.800 | 7,93 | 7,69 | 7,88 | 00:00:00 | | 2016-02-05 | 7,79 | 129.500 | 7,94 | 7,77 | 7,89 | 00:00:00 | | 2016-02-08 | 7,44 | 885.500 | 7,79 | 7,32 | 7,79 | 00:00:00 | | 2016-02-09 | 7,32 | 457.300 | 7,47 | 7,24 | 7,38 | 00:00:00 | | 2016-02-10 | 7,41 | 433.200 | 7,54 | 7,24 | 7,34 | 00:00:00 | | 2016-02-11 | 7,15 | 619.200 | 7,39 | 7,06 | 7,35 | 00:00:00 | | 2016-02-12 | 7,19 | 321.500 | 7,27 | 7,14 | 7,23 | 00:00:00 | | 2016-02-15 | 7,43 | 291.300 | 7,46 | 7,27 | 7,27 | 00:00:00 | | 2016-02-16 | 7,42 | 217.000 | 7,54 | 7,32 | 7,50 | 00:00:00 | | 2016-02-17 | 7,50 | 335.400 | 7,54 | 7,44 | 7,48 | 00:00:00 | | 2016-02-18 | 7,55 | 385.000 | 7,62 | 7,50 | 7,51 | 00:00:00 | | 2016-02-19 | 7,45 | 263.000 | 7,51 | 7,40 | 7,45 | 00:00:00 | | 2016-02-22 | 7,45 | 278.300 | 7,56 | 7,40 | 7,45 | 00:00:00 | | 2016-02-23 | 7,23 | 508.100 | 7,43 | 7,19 | 7,41 | 00:00:00 | | 2016-02-24 | 6,97 | 760.000 | 7,20 | 6,93 | 7,20 | 00:00:00 | | 2016-02-25 | 7,05 | 620.200 | 7,09 | 7,00 | 7,09 | 00:00:00 | | 2016-02-26 | 7,14 | 334.100 | 7,25 | 7,10 | 7,12 | 00:00:00 | | 2016-02-29 | 7,07 | 953.900 | 7,12 | 6,97 | 7,08 | 00:00:00 | | 2016-03-01 | 7,18 | 490.000 | 7,22 | 7,04 | 7,09 | 00:00:00 | | 2016-03-02 | 7,22 | 513.600 | 7,26 | 7,10 | 7,25 | 00:00:00 | | 2016-03-03 | 7,35 | 608.000 | 7,41 | 7,22 | 7,25 | 00:00:00 | | 2016-03-04 | 7,60 | 678.300 | 7,72 | 7,40 | 7,40 | 00:00:00 | | 2016-03-07 | 7,64 | 209.000 | 7,65 | 7,52 | 7,61 | 00:00:00 | | 2016-03-08 | 7,60 | 392.100 | 7,64 | 7,56 | 7,62 | 00:00:00 | | 2016-03-09 | 7,73 | 348.300 | 7,75 | 7,58 | 7,63 | 00:00:00 | | 2016-03-10 | 7,81 | 821.400 | 7,98 | 7,67 | 7,75 | 00:00:00 | | 2016-03-11 | 7,85 | 535.400 | 7,99 | 7,84 | 7,86 | 00:00:00 | | 2016-03-14 | 7,94 | 443.900 | 7,97 | 7,83 | 7,90 | 00:00:00 | | 2016-03-15 | 7,82 | 367.700 | 7,93 | 7,81 | 7,93 | 00:00:00 | | 2016-03-16 | 8,26 | 1.207.100 | 8,33 | 7,94 | 7,95 | 00:00:00 | | 2016-03-17 | 8,50 | 925.797 | 8,54 | 8,27 | 8,34 | 00:00:00 | | 2016-03-18 | 8,60 | 1.143.696 | 8,63 | 8,52 | 8,52 | 00:00:00 | | 2016-03-21 | 8,65 | 522.896 | 8,73 | 8,60 | 8,60 | 00:00:00 | | 2016-03-22 | 8,51 | 602.700 | 8,66 | 8,46 | 8,66 | 00:00:00 | | 2016-03-23 | 8,41 | 470.300 | 8,58 | 8,36 | 8,58 | 00:00:00 | | 2016-03-24 | 8,32 | 343.500 | 8,41 | 8,28 | 8,41 | 00:00:00 | | 2016-03-25 | 8,32 | 0 | 8,32 | 8,32 | 8,32 | 00:00:00 | | 2016-03-28 | 8,32 | 0 | 8,32 | 8,32 | 8,32 | 00:00:00 | | 2016-03-29 | 8,22 | 326.900 | 8,32 | 8,12 | 8,32 | 00:00:00 | | 2016-03-30 | 8,40 | 296.800 | 8,40 | 8,25 | 8,25 | 00:00:00 | | 2016-03-31 | 8,27 | 330.700 | 8,40 | 8,26 | 8,40 | 00:00:00 | | 2016-04-01 | 8,19 | 318.100 | 8,26 | 8,16 | 8,24 | 00:00:00 | | 2016-04-04 | 8,12 | 275.600 | 8,24 | 8,10 | 8,22 | 00:00:00 | | 2016-04-05 | 8,00 | 266.000 | 8,10 | 7,94 | 8,10 | 00:00:00 | | 2016-04-06 | 7,99 | 204.600 | 8,08 | 7,87 | 8,07 | 00:00:00 | | 2016-04-07 | 7,80 | 303.177 | 8,03 | 7,78 | 8,01 | 00:00:00 | | 2016-04-08 | 7,95 | 178.078 | 7,98 | 7,80 | 7,80 | 00:00:00 | | 2016-04-11 | 7,96 | 199.762 | 8,08 | 7,92 | 7,98 | 00:00:00 | | 2016-04-12 | 7,92 | 194.368 | 7,95 | 7,84 | 7,94 | 00:00:00 | | 2016-04-13 | 7,89 | 387.793 | 8,00 | 7,89 | 7,97 | 00:00:00 | | 2016-04-14 | 7,95 | 209.000 | 8,01 | 7,92 | 7,92 | 00:00:00 | | 2016-04-15 | 7,84 | 508.300 | 7,99 | 7,82 | 7,99 | 00:00:00 | | 2016-04-18 | 7,85 | 486.800 | 7,87 | 7,76 | 7,83 | 00:00:00 | | 2016-04-19 | 7,93 | 332.000 | 7,97 | 7,88 | 7,90 | 00:00:00 | | 2016-04-20 | 8,06 | 398.600 | 8,11 | 7,91 | 7,92 | 00:00:00 | | 2016-04-21 | 8,08 | 387.300 | 8,14 | 8,04 | 8,10 | 00:00:00 | | 2016-04-22 | 8,04 | 278.600 | 8,13 | 8,04 | 8,12 | 00:00:00 | | 2016-04-25 | 7,98 | 159.600 | 8,12 | 7,96 | 8,10 | 00:00:00 | | 2016-04-26 | 8,10 | 294.000 | 8,15 | 7,96 | 8,00 | 00:00:00 | | 2016-04-27 | 8,09 | 174.800 | 8,17 | 8,06 | 8,13 | 00:00:00 | | 2016-04-28 | 8,13 | 308.400 | 8,13 | 7,97 | 8,09 | 00:00:00 | | 2016-04-29 | 8,07 | 221.200 | 8,17 | 8,03 | 8,05 | 00:00:00 | | 2016-05-02 | 8,09 | 121.600 | 8,14 | 8,01 | 8,05 | 00:00:00 | | 2016-05-03 | 8,04 | 310.000 | 8,10 | 7,98 | 8,10 | 00:00:00 | | 2016-05-04 | 8,05 | 282.600 | 8,10 | 7,97 | 8,05 | 00:00:00 | | 2016-05-05 | 8,07 | 295.300 | 8,17 | 8,05 | 8,05 | 00:00:00 | | 2016-05-06 | 8,01 | 217.300 | 8,11 | 8,00 | 8,05 | 00:00:00 | | 2016-05-09 | 8,00 | 273.600 | 8,11 | 7,96 | 8,03 | 00:00:00 | | 2016-05-10 | 8,00 | 184.100 | 8,04 | 7,98 | 8,02 | 00:00:00 | | 2016-05-11 | 7,96 | 280.200 | 8,02 | 7,95 | 8,00 | 00:00:00 | | 2016-05-12 | 7,98 | 422.100 | 8,09 | 7,98 | 8,05 | 00:00:00 | | 2016-05-13 | 8,07 | 295.600 | 8,08 | 7,95 | 7,98 | 00:00:00 | | 2016-05-16 | 8,14 | 326.400 | 8,14 | 8,02 | 8,08 | 00:00:00 | | 2016-05-17 | 8,17 | 433.700 | 8,17 | 8,10 | 8,15 | 00:00:00 | | 2016-05-18 | 8,21 | 221.500 | 8,21 | 8,10 | 8,13 | 00:00:00 | | 2016-05-19 | 8,15 | 707.924 | 8,21 | 8,09 | 8,16 | 00:00:00 | | 2016-05-20 | 8,20 | 475.401 | 8,25 | 8,15 | 8,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
