|
 Corticeira Amorim SGPS - [Ticker: COR.LS] |     | | Última Transacción | 11,855 | Hora de Cotización | 2017-11-01 - 20:35:00 | | Variación | -0,115 (-0.961%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 12,050 | Mínimo | 11,745 | | Volumen | 46.699 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 7,000 x 127.200 - 7,198 x 278.300 | Yield | | | Cierre Anterior | 11,970 | PER | 0,00% | | Apertura | 11,970 | 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 COR.LS desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 1,39 | 2.009 | 1,42 | 1,37 | 1,37 | 00:00:00 | | 2000-01-04 | 1,38 | 2.992 | 1,41 | 1,35 | 1,41 | 00:00:00 | | 2000-01-05 | 1,32 | 2.027 | 1,35 | 1,32 | 1,35 | 00:00:00 | | 2000-01-06 | 1,32 | 1.099 | 1,34 | 1,31 | 1,34 | 00:00:00 | | 2000-01-07 | 1,32 | 2.413 | 1,33 | 1,32 | 1,32 | 00:00:00 | | 2000-01-10 | 1,32 | 7.608 | 1,33 | 1,32 | 1,33 | 00:00:00 | | 2000-01-11 | 1,32 | 2.366 | 1,33 | 1,32 | 1,32 | 00:00:00 | | 2000-01-12 | 1,32 | 811 | 1,33 | 1,32 | 1,33 | 00:00:00 | | 2000-01-13 | 1,32 | 395 | 1,33 | 1,32 | 1,32 | 00:00:00 | | 2000-01-14 | 1,32 | 1.375 | 1,33 | 1,32 | 1,33 | 00:00:00 | | 2000-01-17 | 1,32 | 920 | 1,33 | 1,32 | 1,32 | 00:00:00 | | 2000-01-18 | 1,33 | 9.698 | 1,33 | 1,32 | 1,32 | 00:00:00 | | 2000-01-19 | 1,30 | 2.367 | 1,33 | 1,30 | 1,32 | 00:00:00 | | 2000-01-20 | 1,31 | 490 | 1,32 | 1,31 | 1,31 | 00:00:00 | | 2000-01-21 | 1,29 | 2.894 | 1,32 | 1,29 | 1,31 | 00:00:00 | | 2000-01-24 | 1,30 | 3.040 | 1,32 | 1,30 | 1,31 | 00:00:00 | | 2000-01-25 | 1,30 | 3.481 | 1,30 | 1,29 | 1,30 | 00:00:00 | | 2000-01-26 | 1,30 | 838 | 1,31 | 1,30 | 1,30 | 00:00:00 | | 2000-01-27 | 1,30 | 3.436 | 1,31 | 1,30 | 1,31 | 00:00:00 | | 2000-01-28 | 1,32 | 5.716 | 1,32 | 1,30 | 1,31 | 00:00:00 | | 2000-01-31 | 1,31 | 1.117 | 1,32 | 1,30 | 1,31 | 00:00:00 | | 2000-02-01 | 1,32 | 597 | 1,32 | 1,30 | 1,31 | 00:00:00 | | 2000-02-02 | 1,32 | 1.548 | 1,34 | 1,30 | 1,31 | 00:00:00 | | 2000-02-03 | 1,32 | 1.625 | 1,32 | 1,31 | 1,32 | 00:00:00 | | 2000-02-04 | 1,33 | 1.909 | 1,34 | 1,32 | 1,32 | 00:00:00 | | 2000-02-07 | 1,32 | 1.891 | 1,33 | 1,31 | 1,31 | 00:00:00 | | 2000-02-08 | 1,32 | 3.217 | 1,33 | 1,31 | 1,32 | 00:00:00 | | 2000-02-09 | 1,31 | 1.189 | 1,32 | 1,31 | 1,32 | 00:00:00 | | 2000-02-10 | 1,31 | 907 | 1,32 | 1,31 | 1,31 | 00:00:00 | | 2000-02-11 | 1,32 | 1.977 | 1,33 | 1,31 | 1,32 | 00:00:00 | | 2000-02-14 | 1,32 | 1.796 | 1,33 | 1,32 | 1,32 | 00:00:00 | | 2000-02-15 | 1,31 | 1.068 | 1,32 | 1,31 | 1,32 | 00:00:00 | | 2000-02-16 | 1,31 | 2.117 | 1,32 | 1,31 | 1,31 | 00:00:00 | | 2000-02-17 | 1,30 | 819 | 1,32 | 1,30 | 1,32 | 00:00:00 | | 2000-02-18 | 1,41 | 17.110 | 1,43 | 1,31 | 1,31 | 00:00:00 | | 2000-02-21 | 1,42 | 4.505 | 1,43 | 1,34 | 1,39 | 00:00:00 | | 2000-02-22 | 1,38 | 3.641 | 1,45 | 1,38 | 1,43 | 00:00:00 | | 2000-02-23 | 1,35 | 2.859 | 1,42 | 1,34 | 1,42 | 00:00:00 | | 2000-02-24 | 1,33 | 1.987 | 1,38 | 1,32 | 1,33 | 00:00:00 | | 2000-02-25 | 1,33 | 707 | 1,35 | 1,32 | 1,32 | 00:00:00 | | 2000-02-28 | 1,34 | 766 | 1,35 | 1,34 | 1,35 | 00:00:00 | | 2000-02-29 | 1,36 | 1.731 | 1,36 | 1,34 | 1,35 | 00:00:00 | | 2000-03-01 | 1,38 | 1.805 | 1,38 | 1,36 | 1,36 | 00:00:00 | | 2000-03-02 | 1,37 | 4.247 | 1,43 | 1,37 | 1,38 | 00:00:00 | | 2000-03-03 | 1,39 | 4.353 | 1,42 | 1,37 | 1,37 | 00:00:00 | | 2000-03-06 | 1,45 | 5.070 | 1,52 | 1,42 | 1,42 | 00:00:00 | | 2000-03-08 | 1,41 | 1.425 | 1,45 | 1,41 | 1,45 | 00:00:00 | | 2000-03-09 | 1,42 | 1.174 | 1,44 | 1,40 | 1,44 | 00:00:00 | | 2000-03-10 | 1,42 | 592 | 1,44 | 1,42 | 1,44 | 00:00:00 | | 2000-03-13 | 1,36 | 1.423 | 1,42 | 1,36 | 1,42 | 00:00:00 | | 2000-03-14 | 1,35 | 1.322 | 1,38 | 1,35 | 1,36 | 00:00:00 | | 2000-03-15 | 1,35 | 1.546 | 1,37 | 1,34 | 1,37 | 00:00:00 | | 2000-03-16 | 1,32 | 1.772 | 1,37 | 1,32 | 1,37 | 00:00:00 | | 2000-03-17 | 1,35 | 1.654 | 1,39 | 1,34 | 1,35 | 00:00:00 | | 2000-03-20 | 1,32 | 5.547 | 1,35 | 1,30 | 1,35 | 00:00:00 | | 2000-03-21 | 1,31 | 1.809 | 1,32 | 1,30 | 1,32 | 00:00:00 | | 2000-03-22 | 1,29 | 1.166 | 1,34 | 1,29 | 1,33 | 00:00:00 | | 2000-03-23 | 1,27 | 2.442 | 1,31 | 1,26 | 1,31 | 00:00:00 | | 2000-03-24 | 1,29 | 1.338 | 1,30 | 1,27 | 1,27 | 00:00:00 | | 2000-03-27 | 1,27 | 514 | 1,32 | 1,27 | 1,30 | 00:00:00 | | 2000-03-28 | 1,27 | 1.058 | 1,31 | 1,27 | 1,28 | 00:00:00 | | 2000-03-29 | 1,27 | 98 | 1,29 | 1,27 | 1,28 | 00:00:00 | | 2000-03-30 | 1,25 | 2.385 | 1,27 | 1,24 | 1,27 | 00:00:00 | | 2000-03-31 | 1,27 | 279 | 1,29 | 1,27 | 1,29 | 00:00:00 | | 2000-04-03 | 1,28 | 1.735 | 1,29 | 1,27 | 1,28 | 00:00:00 | | 2000-04-04 | 1,27 | 1.336 | 1,29 | 1,27 | 1,28 | 00:00:00 | | 2000-04-05 | 1,27 | 350 | 1,29 | 1,26 | 1,29 | 00:00:00 | | 2000-04-06 | 1,26 | 338 | 1,28 | 1,26 | 1,27 | 00:00:00 | | 2000-04-07 | 1,27 | 791 | 1,27 | 1,26 | 1,27 | 00:00:00 | | 2000-04-10 | 1,27 | 704 | 1,29 | 1,27 | 1,27 | 00:00:00 | | 2000-04-11 | 1,26 | 536 | 1,27 | 1,26 | 1,27 | 00:00:00 | | 2000-04-12 | 1,26 | 259 | 1,28 | 1,26 | 1,26 | 00:00:00 | | 2000-04-13 | 1,21 | 884 | 1,27 | 1,21 | 1,26 | 00:00:00 | | 2000-04-14 | 1,21 | 730 | 1,26 | 1,21 | 1,24 | 00:00:00 | | 2000-04-17 | 1,27 | 1.164 | 1,27 | 1,20 | 1,21 | 00:00:00 | | 2000-04-18 | 1,26 | 74 | 1,27 | 1,25 | 1,27 | 00:00:00 | | 2000-04-19 | 1,23 | 496 | 1,27 | 1,23 | 1,27 | 00:00:00 | | 2000-04-20 | 1,27 | 72 | 1,27 | 1,26 | 1,26 | 00:00:00 | | 2000-04-26 | 1,24 | 840 | 1,28 | 1,23 | 1,27 | 00:00:00 | | 2000-04-27 | 1,24 | 71 | 1,27 | 1,24 | 1,27 | 00:00:00 | | 2000-04-28 | 1,21 | 1.420 | 1,24 | 1,21 | 1,24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
