|
 Corticeira Amorim SGPS - [Ticker: COR.LS] |     | | Last Trade | 11.86 | Last Trade Time | 2017-11-01 - 20:35:00 | | Variation | -0.12 (-0.961%) | Open | 11.97 | | High | 12.05 | Low | 11.75 | | Volume | 46,699 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 7.00 x 127,200 - 7.20 x 278,300 | | Former Close | 11.97 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | COR.LS quotes from 2000-01-01 to 2023-06-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 2,009 | 1.37 | 1.42 | 1.37 | 1.39 | 00:00:00 | | 2000-01-04 | 2,992 | 1.41 | 1.41 | 1.35 | 1.38 | 00:00:00 | | 2000-01-05 | 2,027 | 1.35 | 1.35 | 1.32 | 1.32 | 00:00:00 | | 2000-01-06 | 1,099 | 1.34 | 1.34 | 1.31 | 1.32 | 00:00:00 | | 2000-01-07 | 2,413 | 1.32 | 1.33 | 1.32 | 1.32 | 00:00:00 | | 2000-01-10 | 7,608 | 1.33 | 1.33 | 1.32 | 1.32 | 00:00:00 | | 2000-01-11 | 2,366 | 1.32 | 1.33 | 1.32 | 1.32 | 00:00:00 | | 2000-01-12 | 811 | 1.33 | 1.33 | 1.32 | 1.32 | 00:00:00 | | 2000-01-13 | 395 | 1.32 | 1.33 | 1.32 | 1.32 | 00:00:00 | | 2000-01-14 | 1,375 | 1.33 | 1.33 | 1.32 | 1.32 | 00:00:00 | | 2000-01-17 | 920 | 1.32 | 1.33 | 1.32 | 1.32 | 00:00:00 | | 2000-01-18 | 9,698 | 1.32 | 1.33 | 1.32 | 1.33 | 00:00:00 | | 2000-01-19 | 2,367 | 1.32 | 1.33 | 1.30 | 1.30 | 00:00:00 | | 2000-01-20 | 490 | 1.31 | 1.32 | 1.31 | 1.31 | 00:00:00 | | 2000-01-21 | 2,894 | 1.31 | 1.32 | 1.29 | 1.29 | 00:00:00 | | 2000-01-24 | 3,040 | 1.31 | 1.32 | 1.30 | 1.30 | 00:00:00 | | 2000-01-25 | 3,481 | 1.30 | 1.30 | 1.29 | 1.30 | 00:00:00 | | 2000-01-26 | 838 | 1.30 | 1.31 | 1.30 | 1.30 | 00:00:00 | | 2000-01-27 | 3,436 | 1.31 | 1.31 | 1.30 | 1.30 | 00:00:00 | | 2000-01-28 | 5,716 | 1.31 | 1.32 | 1.30 | 1.32 | 00:00:00 | | 2000-01-31 | 1,117 | 1.31 | 1.32 | 1.30 | 1.31 | 00:00:00 | | 2000-02-01 | 597 | 1.31 | 1.32 | 1.30 | 1.32 | 00:00:00 | | 2000-02-02 | 1,548 | 1.31 | 1.34 | 1.30 | 1.32 | 00:00:00 | | 2000-02-03 | 1,625 | 1.32 | 1.32 | 1.31 | 1.32 | 00:00:00 | | 2000-02-04 | 1,909 | 1.32 | 1.34 | 1.32 | 1.33 | 00:00:00 | | 2000-02-07 | 1,891 | 1.31 | 1.33 | 1.31 | 1.32 | 00:00:00 | | 2000-02-08 | 3,217 | 1.32 | 1.33 | 1.31 | 1.32 | 00:00:00 | | 2000-02-09 | 1,189 | 1.32 | 1.32 | 1.31 | 1.31 | 00:00:00 | | 2000-02-10 | 907 | 1.31 | 1.32 | 1.31 | 1.31 | 00:00:00 | | 2000-02-11 | 1,977 | 1.32 | 1.33 | 1.31 | 1.32 | 00:00:00 | | 2000-02-14 | 1,796 | 1.32 | 1.33 | 1.32 | 1.32 | 00:00:00 | | 2000-02-15 | 1,068 | 1.32 | 1.32 | 1.31 | 1.31 | 00:00:00 | | 2000-02-16 | 2,117 | 1.31 | 1.32 | 1.31 | 1.31 | 00:00:00 | | 2000-02-17 | 819 | 1.32 | 1.32 | 1.30 | 1.30 | 00:00:00 | | 2000-02-18 | 17,110 | 1.31 | 1.43 | 1.31 | 1.41 | 00:00:00 | | 2000-02-21 | 4,505 | 1.39 | 1.43 | 1.34 | 1.42 | 00:00:00 | | 2000-02-22 | 3,641 | 1.43 | 1.45 | 1.38 | 1.38 | 00:00:00 | | 2000-02-23 | 2,859 | 1.42 | 1.42 | 1.34 | 1.35 | 00:00:00 | | 2000-02-24 | 1,987 | 1.33 | 1.38 | 1.32 | 1.33 | 00:00:00 | | 2000-02-25 | 707 | 1.32 | 1.35 | 1.32 | 1.33 | 00:00:00 | | 2000-02-28 | 766 | 1.35 | 1.35 | 1.34 | 1.34 | 00:00:00 | | 2000-02-29 | 1,731 | 1.35 | 1.36 | 1.34 | 1.36 | 00:00:00 | | 2000-03-01 | 1,805 | 1.36 | 1.38 | 1.36 | 1.38 | 00:00:00 | | 2000-03-02 | 4,247 | 1.38 | 1.43 | 1.37 | 1.37 | 00:00:00 | | 2000-03-03 | 4,353 | 1.37 | 1.42 | 1.37 | 1.39 | 00:00:00 | | 2000-03-06 | 5,070 | 1.42 | 1.52 | 1.42 | 1.45 | 00:00:00 | | 2000-03-08 | 1,425 | 1.45 | 1.45 | 1.41 | 1.41 | 00:00:00 | | 2000-03-09 | 1,174 | 1.44 | 1.44 | 1.40 | 1.42 | 00:00:00 | | 2000-03-10 | 592 | 1.44 | 1.44 | 1.42 | 1.42 | 00:00:00 | | 2000-03-13 | 1,423 | 1.42 | 1.42 | 1.36 | 1.36 | 00:00:00 | | 2000-03-14 | 1,322 | 1.36 | 1.38 | 1.35 | 1.35 | 00:00:00 | | 2000-03-15 | 1,546 | 1.37 | 1.37 | 1.34 | 1.35 | 00:00:00 | | 2000-03-16 | 1,772 | 1.37 | 1.37 | 1.32 | 1.32 | 00:00:00 | | 2000-03-17 | 1,654 | 1.35 | 1.39 | 1.34 | 1.35 | 00:00:00 | | 2000-03-20 | 5,547 | 1.35 | 1.35 | 1.30 | 1.32 | 00:00:00 | | 2000-03-21 | 1,809 | 1.32 | 1.32 | 1.30 | 1.31 | 00:00:00 | | 2000-03-22 | 1,166 | 1.33 | 1.34 | 1.29 | 1.29 | 00:00:00 | | 2000-03-23 | 2,442 | 1.31 | 1.31 | 1.26 | 1.27 | 00:00:00 | | 2000-03-24 | 1,338 | 1.27 | 1.30 | 1.27 | 1.29 | 00:00:00 | | 2000-03-27 | 514 | 1.30 | 1.32 | 1.27 | 1.27 | 00:00:00 | | 2000-03-28 | 1,058 | 1.28 | 1.31 | 1.27 | 1.27 | 00:00:00 | | 2000-03-29 | 98 | 1.28 | 1.29 | 1.27 | 1.27 | 00:00:00 | | 2000-03-30 | 2,385 | 1.27 | 1.27 | 1.24 | 1.25 | 00:00:00 | | 2000-03-31 | 279 | 1.29 | 1.29 | 1.27 | 1.27 | 00:00:00 | | 2000-04-03 | 1,735 | 1.28 | 1.29 | 1.27 | 1.28 | 00:00:00 | | 2000-04-04 | 1,336 | 1.28 | 1.29 | 1.27 | 1.27 | 00:00:00 | | 2000-04-05 | 350 | 1.29 | 1.29 | 1.26 | 1.27 | 00:00:00 | | 2000-04-06 | 338 | 1.27 | 1.28 | 1.26 | 1.26 | 00:00:00 | | 2000-04-07 | 791 | 1.27 | 1.27 | 1.26 | 1.27 | 00:00:00 | | 2000-04-10 | 704 | 1.27 | 1.29 | 1.27 | 1.27 | 00:00:00 | | 2000-04-11 | 536 | 1.27 | 1.27 | 1.26 | 1.26 | 00:00:00 | | 2000-04-12 | 259 | 1.26 | 1.28 | 1.26 | 1.26 | 00:00:00 | | 2000-04-13 | 884 | 1.26 | 1.27 | 1.21 | 1.21 | 00:00:00 | | 2000-04-14 | 730 | 1.24 | 1.26 | 1.21 | 1.21 | 00:00:00 | | 2000-04-17 | 1,164 | 1.21 | 1.27 | 1.20 | 1.27 | 00:00:00 | | 2000-04-18 | 74 | 1.27 | 1.27 | 1.25 | 1.26 | 00:00:00 | | 2000-04-19 | 496 | 1.27 | 1.27 | 1.23 | 1.23 | 00:00:00 | | 2000-04-20 | 72 | 1.26 | 1.27 | 1.26 | 1.27 | 00:00:00 | | 2000-04-26 | 840 | 1.27 | 1.28 | 1.23 | 1.24 | 00:00:00 | | 2000-04-27 | 71 | 1.27 | 1.27 | 1.24 | 1.24 | 00:00:00 | | 2000-04-28 | 1,420 | 1.24 | 1.24 | 1.21 | 1.21 | 00:00:00 | | 2000-05-02 | 3,176 | 1.23 | 1.27 | 1.23 | 1.25 | 00:00:00 | | 2000-05-03 | 298 | 1.25 | 1.25 | 1.24 | 1.25 | 00:00:00 | | 2000-05-04 | 807 | 1.25 | 1.26 | 1.24 | 1.25 | 00:00:00 | | 2000-05-05 | 763 | 1.26 | 1.27 | 1.25 | 1.26 | 00:00:00 | | 2000-05-08 | 1,467 | 1.25 | 1.27 | 1.24 | 1.27 | 00:00:00 | | 2000-05-09 | 5,776 | 1.27 | 1.28 | 1.26 | 1.27 | 00:00:00 | | 2000-05-10 | 1,473 | 1.28 | 1.28 | 1.27 | 1.27 | 00:00:00 | | 2000-05-11 | 5,964 | 1.27 | 1.28 | 1.27 | 1.28 | 00:00:00 | | 2000-05-12 | 2,290 | 1.27 | 1.34 | 1.27 | 1.29 | 00:00:00 | | 2000-05-15 | 291 | 1.30 | 1.31 | 1.28 | 1.29 | 00:00:00 | | 2000-05-16 | 959 | 1.30 | 1.30 | 1.27 | 1.27 | 00:00:00 | | 2000-05-17 | 1,565 | 1.29 | 1.34 | 1.28 | 1.30 | 00:00:00 | | 2000-05-18 | 1,724 | 1.30 | 1.31 | 1.29 | 1.30 | 00:00:00 | | 2000-05-19 | 7,114 | 1.31 | 1.31 | 1.27 | 1.30 | 00:00:00 | | 2000-05-22 | 582 | 1.28 | 1.30 | 1.28 | 1.28 | 00:00:00 | | 2000-05-23 | 6,001 | 1.29 | 1.30 | 1.27 | 1.30 | 00:00:00 | | 2000-05-24 | 221 | 1.29 | 1.29 | 1.27 | 1.29 | 00:00:00 | | 2000-05-25 | 171 | 1.28 | 1.29 | 1.28 | 1.29 | 00:00:00 | | 2000-05-26 | 352 | 1.27 | 1.29 | 1.27 | 1.29 | 00:00:00 | | 2000-05-29 | 948 | 1.29 | 1.29 | 1.27 | 1.27 | 00:00:00 | | 2000-05-30 | 510 | 1.29 | 1.29 | 1.28 | 1.28 | 00:00:00 | | 2000-05-31 | 146 | 1.28 | 1.29 | 1.27 | 1.27 | 00:00:00 | | 2000-06-01 | 541 | 1.27 | 1.29 | 1.27 | 1.28 | 00:00:00 | | 2000-06-02 | 718 | 1.28 | 1.29 | 1.27 | 1.28 | 00:00:00 | | 2000-06-05 | 236 | 1.29 | 1.29 | 1.27 | 1.28 | 00:00:00 | | 2000-06-06 | 901 | 1.27 | 1.27 | 1.26 | 1.26 | 00:00:00 | | 2000-06-07 | 1,481 | 1.26 | 1.27 | 1.25 | 1.25 | 00:00:00 | | 2000-06-08 | 367 | 1.26 | 1.27 | 1.26 | 1.26 | 00:00:00 | | 2000-06-09 | 937 | 1.26 | 1.27 | 1.26 | 1.27 | 00:00:00 | | 2000-06-12 | 135 | 1.27 | 1.28 | 1.27 | 1.27 | 00:00:00 | | 2000-06-13 | 111 | 1.27 | 1.27 | 1.27 | 1.27 | 00:00:00 | | 2000-06-14 | 316 | 1.27 | 1.27 | 1.26 | 1.26 | 00:00:00 | | 2000-06-15 | 533 | 1.27 | 1.27 | 1.26 | 1.26 | 00:00:00 | | 2000-06-16 | 134 | 1.27 | 1.27 | 1.26 | 1.27 | 00:00:00 | | 2000-06-19 | 333 | 1.26 | 1.28 | 1.26 | 1.26 | 00:00:00 | | 2000-06-20 | 188 | 1.28 | 1.29 | 1.26 | 1.27 | 00:00:00 | | 2000-06-21 | 350 | 1.26 | 1.28 | 1.26 | 1.28 | 00:00:00 | | 2000-06-22 | 350 | 1.26 | 1.28 | 1.26 | 1.28 | 00:00:00 | | 2000-06-23 | 59 | 1.27 | 1.28 | 1.27 | 1.28 | 00:00:00 | | 2000-06-26 | 54 | 1.28 | 1.28 | 1.27 | 1.27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
