|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2004-04-23 | 20,000 | 1.25 | 1.27 | 1.24 | 1.27 | 00:00:00 | 2004-04-26 | 8,400 | 1.26 | 1.26 | 1.25 | 1.26 | 00:00:00 | 2004-04-27 | 0 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | 2004-04-28 | 7,800 | 1.24 | 1.25 | 1.24 | 1.25 | 00:00:00 | 2004-04-29 | 121,000 | 1.25 | 1.27 | 1.24 | 1.27 | 00:00:00 | 2004-04-30 | 142,100 | 1.26 | 1.27 | 1.26 | 1.27 | 00:00:00 | 2004-05-03 | 10,100 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | 2004-05-04 | 6,500 | 1.25 | 1.26 | 1.25 | 1.26 | 00:00:00 | 2004-05-05 | 220,600 | 1.23 | 1.28 | 1.23 | 1.28 | 00:00:00 | 2004-05-06 | 4,900 | 1.26 | 1.27 | 1.25 | 1.26 | 00:00:00 | 2004-05-07 | 16,700 | 1.28 | 1.28 | 1.25 | 1.25 | 00:00:00 | 2004-05-10 | 12,800 | 1.25 | 1.27 | 1.25 | 1.27 | 00:00:00 | 2004-05-11 | 16,300 | 1.26 | 1.27 | 1.26 | 1.27 | 00:00:00 | 2004-05-12 | 19,700 | 1.26 | 1.27 | 1.26 | 1.27 | 00:00:00 | 2004-05-13 | 8,500 | 1.25 | 1.27 | 1.25 | 1.27 | 00:00:00 | 2004-05-14 | 13,000 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | 2004-05-17 | 56,300 | 1.25 | 1.26 | 1.25 | 1.26 | 00:00:00 | 2004-05-18 | 11,400 | 1.25 | 1.26 | 1.24 | 1.26 | 00:00:00 | 2004-05-19 | 593,900 | 1.24 | 1.27 | 1.24 | 1.26 | 00:00:00 | 2004-05-20 | 199,500 | 1.26 | 1.27 | 1.25 | 1.27 | 00:00:00 | 2004-05-21 | 222,000 | 1.26 | 1.27 | 1.26 | 1.27 | 00:00:00 | 2004-05-24 | 138,600 | 1.26 | 1.28 | 1.26 | 1.28 | 00:00:00 | 2004-05-25 | 15,100 | 1.26 | 1.27 | 1.25 | 1.26 | 00:00:00 | 2004-05-26 | 34,800 | 1.25 | 1.26 | 1.25 | 1.26 | 00:00:00 | 2004-05-27 | 93,100 | 1.26 | 1.26 | 1.23 | 1.26 | 00:00:00 | 2004-05-28 | 10,200 | 1.25 | 1.27 | 1.25 | 1.27 | 00:00:00 | 2004-05-31 | 69,800 | 1.25 | 1.25 | 1.23 | 1.24 | 00:00:00 | 2004-06-01 | 20,600 | 1.22 | 1.24 | 1.22 | 1.24 | 00:00:00 | 2004-06-02 | 29,000 | 1.23 | 1.24 | 1.22 | 1.23 | 00:00:00 | 2004-06-03 | 4,000 | 1.22 | 1.25 | 1.22 | 1.25 | 00:00:00 | 2004-06-04 | 12,000 | 1.22 | 1.25 | 1.22 | 1.24 | 00:00:00 | 2004-06-07 | 17,100 | 1.23 | 1.24 | 1.22 | 1.24 | 00:00:00 | 2004-06-08 | 4,600 | 1.24 | 1.24 | 1.23 | 1.23 | 00:00:00 | 2004-06-09 | 15,500 | 1.23 | 1.23 | 1.22 | 1.23 | 00:00:00 | 2004-06-10 | 0 | 1.22 | 1.24 | 1.22 | 1.22 | 00:00:00 | 2004-06-11 | 7,400 | 1.23 | 1.23 | 1.22 | 1.22 | 00:00:00 | 2004-06-14 | 21,900 | 1.22 | 1.22 | 1.22 | 1.22 | 00:00:00 | 2004-06-15 | 5,400 | 1.22 | 1.23 | 1.22 | 1.23 | 00:00:00 | 2004-06-16 | 25,900 | 1.21 | 1.22 | 1.21 | 1.21 | 00:00:00 | 2004-06-17 | 7,900 | 1.21 | 1.24 | 1.21 | 1.24 | 00:00:00 | 2004-06-18 | 4,700 | 1.22 | 1.23 | 1.22 | 1.23 | 00:00:00 | 2004-06-21 | 22,100 | 1.21 | 1.22 | 1.21 | 1.22 | 00:00:00 | 2004-06-22 | 26,400 | 1.21 | 1.22 | 1.20 | 1.22 | 00:00:00 | 2004-06-23 | 1,300 | 1.21 | 1.21 | 1.21 | 1.21 | 00:00:00 | 2004-06-24 | 1,700 | 1.21 | 1.21 | 1.21 | 1.21 | 00:00:00 | 2004-06-25 | 5,800 | 1.21 | 1.21 | 1.20 | 1.20 | 00:00:00 | 2004-06-28 | 16,700 | 1.20 | 1.20 | 1.17 | 1.20 | 00:00:00 | 2004-06-29 | 44,900 | 1.18 | 1.23 | 1.18 | 1.23 | 00:00:00 | 2004-06-30 | 62,500 | 1.19 | 1.23 | 1.19 | 1.20 | 00:00:00 | 2004-07-01 | 13,700 | 1.21 | 1.21 | 1.19 | 1.19 | 00:00:00 | 2004-07-02 | 4,800 | 1.21 | 1.21 | 1.20 | 1.20 | 00:00:00 | 2004-07-05 | 2,800 | 1.19 | 1.19 | 1.19 | 1.19 | 00:00:00 | 2004-07-06 | 1,900 | 1.19 | 1.20 | 1.19 | 1.20 | 00:00:00 | 2004-07-07 | 21,700 | 1.19 | 1.19 | 1.18 | 1.18 | 00:00:00 | 2004-07-08 | 69,700 | 1.17 | 1.18 | 1.16 | 1.16 | 00:00:00 | 2004-07-09 | 8,000 | 1.16 | 1.18 | 1.16 | 1.17 | 00:00:00 | 2004-07-12 | 100 | 1.17 | 1.19 | 1.17 | 1.19 | 00:00:00 | 2004-07-13 | 86,500 | 1.17 | 1.18 | 1.16 | 1.17 | 00:00:00 | 2004-07-14 | 2,000 | 1.17 | 1.17 | 1.17 | 1.17 | 00:00:00 | 2004-07-15 | 14,400 | 1.17 | 1.18 | 1.16 | 1.18 | 00:00:00 | 2004-07-16 | 70,600 | 1.16 | 1.17 | 1.15 | 1.17 | 00:00:00 | 2004-07-19 | 29,300 | 1.16 | 1.18 | 1.16 | 1.16 | 00:00:00 | 2004-07-20 | 14,300 | 1.17 | 1.17 | 1.14 | 1.17 | 00:00:00 | 2004-07-21 | 19,000 | 1.17 | 1.18 | 1.15 | 1.16 | 00:00:00 | 2004-07-22 | 30,600 | 1.17 | 1.17 | 1.15 | 1.15 | 00:00:00 | 2004-07-23 | 23,100 | 1.16 | 1.17 | 1.15 | 1.16 | 00:00:00 | 2004-07-26 | 2,700 | 1.17 | 1.17 | 1.16 | 1.16 | 00:00:00 | 2004-07-27 | 79,300 | 1.15 | 1.15 | 1.14 | 1.15 | 00:00:00 | 2004-07-28 | 7,300 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | 2004-07-29 | 9,100 | 1.16 | 1.16 | 1.15 | 1.15 | 00:00:00 | 2004-07-30 | 13,200 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | 2004-08-02 | 31,000 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | 2004-08-03 | 62,200 | 1.16 | 1.16 | 1.15 | 1.15 | 00:00:00 | 2004-08-04 | 67,200 | 1.17 | 1.17 | 1.14 | 1.15 | 00:00:00 | 2004-08-05 | 80,500 | 1.15 | 1.15 | 1.14 | 1.14 | 00:00:00 | 2004-08-06 | 63,500 | 1.15 | 1.16 | 1.14 | 1.14 | 00:00:00 | 2004-08-09 | 72,500 | 1.15 | 1.15 | 1.13 | 1.14 | 00:00:00 | 2004-08-10 | 71,700 | 1.14 | 1.14 | 1.13 | 1.13 | 00:00:00 | 2004-08-11 | 75,000 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | 2004-08-12 | 76,300 | 1.14 | 1.14 | 1.12 | 1.14 | 00:00:00 | 2004-08-13 | 60,000 | 1.14 | 1.14 | 1.13 | 1.13 | 00:00:00 | 2004-08-16 | 79,600 | 1.14 | 1.15 | 1.13 | 1.15 | 00:00:00 | 2004-08-17 | 99,000 | 1.14 | 1.15 | 1.14 | 1.15 | 00:00:00 | 2004-08-18 | 60,000 | 1.15 | 1.15 | 1.14 | 1.15 | 00:00:00 | 2004-08-19 | 62,100 | 1.15 | 1.16 | 1.14 | 1.16 | 00:00:00 | 2004-08-20 | 62,000 | 1.14 | 1.16 | 1.14 | 1.15 | 00:00:00 | 2004-08-23 | 56,300 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | 2004-08-24 | 49,600 | 1.15 | 1.19 | 1.15 | 1.19 | 00:00:00 | 2004-08-25 | 318,400 | 1.19 | 1.22 | 1.18 | 1.20 | 00:00:00 | 2004-08-26 | 52,000 | 1.21 | 1.21 | 1.18 | 1.20 | 00:00:00 | 2004-08-27 | 34,100 | 1.20 | 1.21 | 1.20 | 1.21 | 00:00:00 | 2004-08-30 | 3,400 | 1.21 | 1.21 | 1.19 | 1.19 | 00:00:00 | 2004-08-31 | 1,400 | 1.19 | 1.19 | 1.19 | 1.19 | 00:00:00 | 2004-09-01 | 5,000 | 1.19 | 1.20 | 1.19 | 1.19 | 00:00:00 | 2004-09-02 | 42,100 | 1.19 | 1.20 | 1.19 | 1.20 | 00:00:00 | 2004-09-03 | 64,700 | 1.19 | 1.20 | 1.19 | 1.20 | 00:00:00 | 2004-09-06 | 30,800 | 1.20 | 1.20 | 1.19 | 1.19 | 00:00:00 | 2004-09-07 | 138,400 | 1.19 | 1.19 | 1.17 | 1.17 | 00:00:00 | 2004-09-08 | 69,100 | 1.17 | 1.18 | 1.17 | 1.17 | 00:00:00 | 2004-09-09 | 102,000 | 1.17 | 1.17 | 1.17 | 1.17 | 00:00:00 | 2004-09-10 | 61,400 | 1.18 | 1.18 | 1.17 | 1.17 | 00:00:00 | 2004-09-13 | 73,000 | 1.17 | 1.18 | 1.17 | 1.18 | 00:00:00 | 2004-09-14 | 69,100 | 1.18 | 1.18 | 1.17 | 1.17 | 00:00:00 | 2004-09-15 | 85,200 | 1.18 | 1.18 | 1.17 | 1.17 | 00:00:00 | 2004-09-16 | 68,300 | 1.18 | 1.18 | 1.17 | 1.17 | 00:00:00 | 2004-09-17 | 88,700 | 1.17 | 1.18 | 1.17 | 1.18 | 00:00:00 | 2004-09-20 | 61,000 | 1.17 | 1.17 | 1.17 | 1.17 | 00:00:00 | 2004-09-21 | 83,200 | 1.18 | 1.18 | 1.16 | 1.17 | 00:00:00 | 2004-09-22 | 34,200 | 1.16 | 1.17 | 1.16 | 1.16 | 00:00:00 | 2004-09-23 | 71,700 | 1.17 | 1.18 | 1.16 | 1.18 | 00:00:00 | 2004-09-24 | 56,700 | 1.18 | 1.18 | 1.17 | 1.18 | 00:00:00 | 2004-09-27 | 26,200 | 1.18 | 1.18 | 1.15 | 1.18 | 00:00:00 | 2004-09-28 | 40,000 | 1.18 | 1.18 | 1.16 | 1.16 | 00:00:00 | 2004-09-29 | 180,400 | 1.17 | 1.17 | 1.14 | 1.16 | 00:00:00 | 2004-09-30 | 188,900 | 1.17 | 1.17 | 1.13 | 1.13 | 00:00:00 | 2004-10-01 | 158,100 | 1.15 | 1.15 | 1.12 | 1.13 | 00:00:00 | 2004-10-04 | 221,400 | 1.15 | 1.15 | 1.12 | 1.13 | 00:00:00 | 2004-10-05 | 292,800 | 1.13 | 1.13 | 1.12 | 1.12 | 00:00:00 | 2004-10-06 | 1,264,900 | 1.12 | 1.12 | 1.09 | 1.09 | 00:00:00 | 2004-10-07 | 654,900 | 1.10 | 1.12 | 1.10 | 1.11 | 00:00:00 | 2004-10-08 | 144,200 | 1.12 | 1.12 | 1.11 | 1.11 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|