|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2016-05-20 | 8,20 | 475.401 | 8,25 | 8,15 | 8,15 | 00:00:00 | | 2016-05-23 | 7,88 | 520.100 | 7,96 | 7,76 | 7,81 | 00:00:00 | | 2016-05-24 | 8,00 | 335.600 | 8,01 | 7,85 | 7,89 | 00:00:00 | | 2016-05-25 | 8,01 | 243.400 | 8,09 | 8,00 | 8,01 | 00:00:00 | | 2016-05-26 | 8,02 | 207.700 | 8,07 | 8,00 | 8,00 | 00:00:00 | | 2016-05-27 | 8,07 | 211.800 | 8,09 | 7,98 | 8,00 | 00:00:00 | | 2016-05-30 | 8,07 | 119.200 | 8,10 | 8,02 | 8,07 | 00:00:00 | | 2016-05-31 | 8,08 | 331.700 | 8,13 | 8,07 | 8,10 | 00:00:00 | | 2016-06-01 | 8,00 | 334.900 | 8,08 | 8,00 | 8,04 | 00:00:00 | | 2016-06-02 | 8,06 | 376.300 | 8,11 | 8,00 | 8,00 | 00:00:00 | | 2016-06-03 | 8,11 | 274.900 | 8,16 | 8,09 | 8,11 | 00:00:00 | | 2016-06-06 | 8,11 | 126.300 | 8,15 | 8,07 | 8,13 | 00:00:00 | | 2016-06-07 | 8,05 | 239.700 | 8,14 | 8,04 | 8,10 | 00:00:00 | | 2016-06-08 | 8,05 | 159.200 | 8,09 | 8,03 | 8,06 | 00:00:00 | | 2016-06-09 | 8,07 | 210.800 | 8,08 | 8,02 | 8,03 | 00:00:00 | | 2016-06-10 | 7,91 | 243.100 | 8,07 | 7,91 | 8,07 | 00:00:00 | | 2016-06-13 | 7,77 | 291.700 | 7,86 | 7,76 | 7,80 | 00:00:00 | | 2016-06-14 | 7,60 | 288.600 | 7,78 | 7,58 | 7,76 | 00:00:00 | | 2016-06-15 | 7,55 | 1.154.400 | 7,73 | 7,55 | 7,62 | 00:00:00 | | 2016-06-16 | 7,52 | 1.202.600 | 7,70 | 7,50 | 7,52 | 00:00:00 | | 2016-06-17 | 7,50 | 1.199.300 | 7,66 | 7,38 | 7,63 | 00:00:00 | | 2016-06-20 | 7,74 | 663.700 | 7,93 | 7,63 | 7,63 | 00:00:00 | | 2016-06-21 | 7,61 | 200.900 | 7,78 | 7,55 | 7,78 | 00:00:00 | | 2016-06-22 | 7,61 | 340.200 | 7,66 | 7,51 | 7,61 | 00:00:00 | | 2016-06-23 | 7,77 | 260.600 | 7,79 | 7,63 | 7,66 | 00:00:00 | | 2016-06-24 | 6,94 | 2.702.900 | 7,13 | 6,60 | 6,98 | 00:00:00 | | 2016-06-27 | 7,01 | 1.029.500 | 7,10 | 6,93 | 6,99 | 00:00:00 | | 2016-06-28 | 7,30 | 648.900 | 7,33 | 7,11 | 7,12 | 00:00:00 | | 2016-06-29 | 7,26 | 470.900 | 7,39 | 7,25 | 7,34 | 00:00:00 | | 2016-06-30 | 7,11 | 734.400 | 7,34 | 7,10 | 7,28 | 00:00:00 | | 2016-07-01 | 7,05 | 662.900 | 7,18 | 7,02 | 7,11 | 00:00:00 | | 2016-07-04 | 7,04 | 338.300 | 7,12 | 7,02 | 7,12 | 00:00:00 | | 2016-07-05 | 6,76 | 1.045.800 | 7,05 | 6,76 | 7,00 | 00:00:00 | | 2016-07-06 | 6,87 | 559.500 | 6,94 | 6,73 | 6,79 | 00:00:00 | | 2016-07-07 | 6,81 | 340.400 | 6,96 | 6,81 | 6,87 | 00:00:00 | | 2016-07-08 | 6,93 | 365.100 | 6,93 | 6,79 | 6,81 | 00:00:00 | | 2016-07-11 | 6,99 | 306.400 | 7,04 | 6,92 | 6,97 | 00:00:00 | | 2016-07-12 | 7,14 | 409.700 | 7,23 | 7,01 | 7,01 | 00:00:00 | | 2016-07-13 | 7,11 | 405.600 | 7,17 | 7,04 | 7,16 | 00:00:00 | | 2016-07-14 | 7,21 | 353.900 | 7,26 | 7,14 | 7,15 | 00:00:00 | | 2016-07-15 | 7,24 | 458.700 | 7,32 | 7,15 | 7,24 | 00:00:00 | | 2016-07-18 | 7,26 | 265.800 | 7,35 | 7,21 | 7,31 | 00:00:00 | | 2016-07-19 | 7,32 | 271.700 | 7,33 | 7,21 | 7,29 | 00:00:00 | | 2016-07-20 | 7,37 | 291.900 | 7,39 | 7,27 | 7,29 | 00:00:00 | | 2016-07-21 | 7,35 | 221.300 | 7,45 | 7,31 | 7,39 | 00:00:00 | | 2016-07-22 | 7,37 | 222.000 | 7,40 | 7,28 | 7,32 | 00:00:00 | | 2016-07-25 | 7,41 | 191.600 | 7,44 | 7,35 | 7,36 | 00:00:00 | | 2016-07-26 | 7,34 | 279.300 | 7,44 | 7,34 | 7,39 | 00:00:00 | | 2016-07-27 | 7,48 | 490.400 | 7,48 | 7,35 | 7,35 | 00:00:00 | | 2016-07-28 | 7,38 | 364.300 | 7,52 | 7,35 | 7,48 | 00:00:00 | | 2016-07-29 | 7,50 | 344.300 | 7,56 | 7,37 | 7,39 | 00:00:00 | | 2016-08-01 | 7,52 | 236.600 | 7,61 | 7,46 | 7,59 | 00:00:00 | | 2016-08-02 | 7,45 | 176.301 | 7,54 | 7,40 | 7,53 | 00:00:00 | | 2016-08-03 | 7,32 | 408.866 | 7,45 | 7,19 | 7,45 | 00:00:00 | | 2016-08-04 | 7,31 | 231.200 | 7,38 | 7,25 | 7,30 | 00:00:00 | | 2016-08-05 | 6,86 | 2.740.900 | 6,96 | 6,67 | 6,96 | 00:00:00 | | 2016-08-08 | 6,82 | 921.136 | 6,92 | 6,71 | 6,92 | 00:00:00 | | 2016-08-09 | 6,98 | 707.900 | 6,98 | 6,80 | 6,86 | 00:00:00 | | 2016-08-10 | 7,06 | 566.200 | 7,12 | 6,91 | 6,95 | 00:00:00 | | 2016-08-11 | 7,09 | 484.100 | 7,14 | 7,06 | 7,10 | 00:00:00 | | 2016-08-12 | 7,12 | 543.900 | 7,13 | 7,05 | 7,09 | 00:00:00 | | 2016-08-15 | 7,01 | 528.500 | 7,12 | 6,96 | 7,12 | 00:00:00 | | 2016-08-16 | 6,90 | 520.600 | 7,04 | 6,90 | 7,00 | 00:00:00 | | 2016-08-17 | 6,79 | 1.042.400 | 6,88 | 6,75 | 6,88 | 00:00:00 | | 2016-08-18 | 6,87 | 424.415 | 6,89 | 6,80 | 6,80 | 00:00:00 | | 2016-08-19 | 6,93 | 890.408 | 6,96 | 6,89 | 6,89 | 00:00:00 | | 2016-08-22 | 6,91 | 561.326 | 7,00 | 6,89 | 6,95 | 00:00:00 | | 2016-08-23 | 6,74 | 786.000 | 6,94 | 6,74 | 6,91 | 00:00:00 | | 2016-08-24 | 6,69 | 914.100 | 6,75 | 6,63 | 6,75 | 00:00:00 | | 2016-08-25 | 6,55 | 1.695.700 | 6,70 | 6,50 | 6,68 | 00:00:00 | | 2016-08-26 | 6,60 | 2.009.100 | 6,65 | 6,51 | 6,56 | 00:00:00 | | 2016-08-29 | 6,57 | 434.000 | 6,63 | 6,55 | 6,61 | 00:00:00 | | 2016-08-30 | 6,55 | 882.300 | 6,63 | 6,54 | 6,60 | 00:00:00 | | 2016-08-31 | 6,58 | 1.050.200 | 6,60 | 6,52 | 6,57 | 00:00:00 | | 2016-09-01 | 6,55 | 1.041.900 | 6,63 | 6,52 | 6,57 | 00:00:00 | | 2016-09-02 | 6,35 | 2.070.300 | 6,56 | 6,26 | 6,56 | 00:00:00 | | 2016-09-05 | 6,39 | 652.997 | 6,42 | 6,34 | 6,36 | 00:00:00 | | 2016-09-06 | 6,41 | 406.700 | 6,42 | 6,36 | 6,42 | 00:00:00 | | 2016-09-07 | 6,41 | 501.500 | 6,46 | 6,39 | 6,44 | 00:00:00 | | 2016-09-08 | 6,51 | 1.129.000 | 6,51 | 6,42 | 6,44 | 00:00:00 | | 2016-09-09 | 6,58 | 1.397.900 | 6,65 | 6,47 | 6,51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
