|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-08 | 144,200 | 1.12 | 1.12 | 1.11 | 1.11 | 00:00:00 | | 2004-10-11 | 46,600 | 1.12 | 1.12 | 1.11 | 1.12 | 00:00:00 | | 2004-10-12 | 65,000 | 1.13 | 1.13 | 1.10 | 1.11 | 00:00:00 | | 2004-10-13 | 36,600 | 1.12 | 1.12 | 1.10 | 1.11 | 00:00:00 | | 2004-10-14 | 101,600 | 1.11 | 1.12 | 1.11 | 1.11 | 00:00:00 | | 2004-10-15 | 43,500 | 1.11 | 1.11 | 1.10 | 1.10 | 00:00:00 | | 2004-10-18 | 120,200 | 1.11 | 1.11 | 1.09 | 1.09 | 00:00:00 | | 2004-10-19 | 195,800 | 1.10 | 1.12 | 1.10 | 1.12 | 00:00:00 | | 2004-10-20 | 108,600 | 1.12 | 1.12 | 1.11 | 1.11 | 00:00:00 | | 2004-10-21 | 45,800 | 1.11 | 1.11 | 1.10 | 1.11 | 00:00:00 | | 2004-10-22 | 69,500 | 1.12 | 1.12 | 1.10 | 1.12 | 00:00:00 | | 2004-10-25 | 136,700 | 1.10 | 1.11 | 1.09 | 1.11 | 00:00:00 | | 2004-10-26 | 34,600 | 1.10 | 1.10 | 1.09 | 1.09 | 00:00:00 | | 2004-10-27 | 26,100 | 1.11 | 1.11 | 1.09 | 1.10 | 00:00:00 | | 2004-10-28 | 63,500 | 1.10 | 1.11 | 1.09 | 1.11 | 00:00:00 | | 2004-10-29 | 71,000 | 1.11 | 1.11 | 1.10 | 1.10 | 00:00:00 | | 2004-11-01 | 40,400 | 1.11 | 1.11 | 1.10 | 1.11 | 00:00:00 | | 2004-11-02 | 51,900 | 1.12 | 1.12 | 1.10 | 1.10 | 00:00:00 | | 2004-11-03 | 238,400 | 1.10 | 1.11 | 1.09 | 1.09 | 00:00:00 | | 2004-11-04 | 108,800 | 1.10 | 1.10 | 1.09 | 1.09 | 00:00:00 | | 2004-11-05 | 46,000 | 1.09 | 1.10 | 1.09 | 1.09 | 00:00:00 | | 2004-11-08 | 45,300 | 1.09 | 1.09 | 1.09 | 1.09 | 00:00:00 | | 2004-11-09 | 75,000 | 1.09 | 1.09 | 1.08 | 1.08 | 00:00:00 | | 2004-11-10 | 94,300 | 1.09 | 1.11 | 1.08 | 1.11 | 00:00:00 | | 2004-11-11 | 74,600 | 1.10 | 1.11 | 1.09 | 1.10 | 00:00:00 | | 2004-11-12 | 55,600 | 1.11 | 1.11 | 1.09 | 1.10 | 00:00:00 | | 2004-11-15 | 68,600 | 1.10 | 1.10 | 1.09 | 1.10 | 00:00:00 | | 2004-11-16 | 85,900 | 1.09 | 1.09 | 1.08 | 1.09 | 00:00:00 | | 2004-11-17 | 96,300 | 1.09 | 1.10 | 1.08 | 1.10 | 00:00:00 | | 2004-11-18 | 268,500 | 1.08 | 1.09 | 1.08 | 1.09 | 00:00:00 | | 2004-11-19 | 197,500 | 1.09 | 1.09 | 1.07 | 1.09 | 00:00:00 | | 2004-11-22 | 112,400 | 1.07 | 1.10 | 1.07 | 1.10 | 00:00:00 | | 2004-11-23 | 80,800 | 1.10 | 1.10 | 1.09 | 1.10 | 00:00:00 | | 2004-11-24 | 132,300 | 1.10 | 1.10 | 1.08 | 1.09 | 00:00:00 | | 2004-11-25 | 30,000 | 1.09 | 1.09 | 1.08 | 1.08 | 00:00:00 | | 2004-11-26 | 109,200 | 1.10 | 1.10 | 1.08 | 1.09 | 00:00:00 | | 2004-11-29 | 126,000 | 1.10 | 1.10 | 1.08 | 1.09 | 00:00:00 | | 2004-11-30 | 88,200 | 1.09 | 1.09 | 1.08 | 1.09 | 00:00:00 | | 2004-12-01 | 83,500 | 1.08 | 1.08 | 1.07 | 1.07 | 00:00:00 | | 2004-12-02 | 30,200 | 1.07 | 1.09 | 1.07 | 1.09 | 00:00:00 | | 2004-12-03 | 30,500 | 1.10 | 1.10 | 1.08 | 1.08 | 00:00:00 | | 2004-12-06 | 24,400 | 1.09 | 1.09 | 1.08 | 1.08 | 00:00:00 | | 2004-12-07 | 158,200 | 1.09 | 1.10 | 1.08 | 1.08 | 00:00:00 | | 2004-12-08 | 18,800 | 1.08 | 1.09 | 1.08 | 1.09 | 00:00:00 | | 2004-12-09 | 87,500 | 1.09 | 1.09 | 1.07 | 1.08 | 00:00:00 | | 2004-12-10 | 15,400 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2004-12-13 | 35,300 | 1.09 | 1.09 | 1.07 | 1.08 | 00:00:00 | | 2004-12-14 | 79,200 | 1.07 | 1.08 | 1.07 | 1.08 | 00:00:00 | | 2004-12-15 | 26,700 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2004-12-16 | 64,600 | 1.08 | 1.08 | 1.07 | 1.08 | 00:00:00 | | 2004-12-17 | 15,300 | 1.08 | 1.08 | 1.06 | 1.06 | 00:00:00 | | 2004-12-20 | 27,300 | 1.06 | 1.07 | 1.06 | 1.07 | 00:00:00 | | 2004-12-21 | 18,500 | 1.07 | 1.08 | 1.06 | 1.08 | 00:00:00 | | 2004-12-22 | 30,200 | 1.07 | 1.08 | 1.06 | 1.08 | 00:00:00 | | 2004-12-23 | 13,200 | 1.06 | 1.07 | 1.06 | 1.06 | 00:00:00 | | 2004-12-24 | 31,700 | 1.07 | 1.07 | 1.06 | 1.06 | 00:00:00 | | 2004-12-27 | 33,600 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2004-12-28 | 600 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2004-12-29 | 4,300 | 1.07 | 1.07 | 1.06 | 1.06 | 00:00:00 | | 2004-12-30 | 63,500 | 1.06 | 1.06 | 1.05 | 1.06 | 00:00:00 | | 2004-12-31 | 4,600 | 1.06 | 1.07 | 1.06 | 1.06 | 00:00:00 | | 2005-01-03 | 41,700 | 1.06 | 1.06 | 1.04 | 1.04 | 00:00:00 | | 2005-01-04 | 201,500 | 1.04 | 1.05 | 1.03 | 1.03 | 00:00:00 | | 2005-01-05 | 117,700 | 1.04 | 1.05 | 1.03 | 1.04 | 00:00:00 | | 2005-01-06 | 18,100 | 1.05 | 1.06 | 1.04 | 1.04 | 00:00:00 | | 2005-01-07 | 134,800 | 1.04 | 1.07 | 1.04 | 1.06 | 00:00:00 | | 2005-01-10 | 1,541,500 | 1.07 | 1.17 | 1.07 | 1.16 | 00:00:00 | | 2005-01-11 | 2,814,200 | 1.17 | 1.24 | 1.17 | 1.20 | 00:00:00 | | 2005-01-12 | 913,100 | 1.21 | 1.24 | 1.15 | 1.16 | 00:00:00 | | 2005-01-13 | 561,400 | 1.17 | 1.20 | 1.17 | 1.17 | 00:00:00 | | 2005-01-14 | 228,200 | 1.17 | 1.17 | 1.16 | 1.16 | 00:00:00 | | 2005-01-17 | 143,400 | 1.17 | 1.18 | 1.16 | 1.17 | 00:00:00 | | 2005-01-18 | 430,400 | 1.18 | 1.18 | 1.14 | 1.16 | 00:00:00 | | 2005-01-19 | 135,900 | 1.17 | 1.17 | 1.15 | 1.17 | 00:00:00 | | 2005-01-20 | 252,500 | 1.17 | 1.18 | 1.16 | 1.17 | 00:00:00 | | 2005-01-21 | 267,200 | 1.16 | 1.18 | 1.16 | 1.16 | 00:00:00 | | 2005-01-24 | 397,400 | 1.16 | 1.17 | 1.15 | 1.16 | 00:00:00 | | 2005-01-25 | 34,700 | 1.17 | 1.17 | 1.16 | 1.16 | 00:00:00 | | 2005-01-26 | 243,900 | 1.15 | 1.17 | 1.15 | 1.16 | 00:00:00 | | 2005-01-27 | 272,100 | 1.16 | 1.19 | 1.15 | 1.19 | 00:00:00 | | 2005-01-28 | 367,700 | 1.19 | 1.19 | 1.18 | 1.19 | 00:00:00 | | 2005-01-31 | 293,000 | 1.20 | 1.22 | 1.19 | 1.21 | 00:00:00 | | 2005-02-01 | 474,800 | 1.20 | 1.23 | 1.20 | 1.22 | 00:00:00 | | 2005-02-02 | 314,300 | 1.22 | 1.23 | 1.21 | 1.22 | 00:00:00 | | 2005-02-03 | 218,500 | 1.21 | 1.23 | 1.21 | 1.22 | 00:00:00 | | 2005-02-04 | 197,700 | 1.22 | 1.23 | 1.22 | 1.23 | 00:00:00 | | 2005-02-07 | 103,100 | 1.23 | 1.23 | 1.22 | 1.22 | 00:00:00 | | 2005-02-08 | 159,800 | 1.23 | 1.24 | 1.23 | 1.23 | 00:00:00 | | 2005-02-09 | 115,800 | 1.23 | 1.23 | 1.22 | 1.23 | 00:00:00 | | 2005-02-10 | 95,500 | 1.22 | 1.23 | 1.22 | 1.23 | 00:00:00 | | 2005-02-11 | 67,500 | 1.22 | 1.23 | 1.21 | 1.23 | 00:00:00 | | 2005-02-14 | 214,500 | 1.22 | 1.23 | 1.22 | 1.23 | 00:00:00 | | 2005-02-15 | 71,000 | 1.23 | 1.23 | 1.22 | 1.22 | 00:00:00 | | 2005-02-16 | 152,600 | 1.22 | 1.22 | 1.21 | 1.22 | 00:00:00 | | 2005-02-17 | 900 | 1.22 | 1.22 | 1.22 | 1.22 | 00:00:00 | | 2005-02-18 | 27,800 | 1.22 | 1.22 | 1.21 | 1.21 | 00:00:00 | | 2005-02-21 | 43,700 | 1.21 | 1.21 | 1.20 | 1.20 | 00:00:00 | | 2005-02-22 | 147,800 | 1.20 | 1.20 | 1.17 | 1.19 | 00:00:00 | | 2005-02-23 | 92,300 | 1.18 | 1.20 | 1.17 | 1.20 | 00:00:00 | | 2005-02-24 | 26,100 | 1.20 | 1.20 | 1.18 | 1.18 | 00:00:00 | | 2005-02-25 | 10,600 | 1.19 | 1.20 | 1.19 | 1.20 | 00:00:00 | | 2005-02-28 | 16,400 | 1.20 | 1.20 | 1.19 | 1.19 | 00:00:00 | | 2005-03-01 | 12,300 | 1.19 | 1.20 | 1.19 | 1.20 | 00:00:00 | | 2005-03-02 | 108,500 | 1.21 | 1.21 | 1.18 | 1.20 | 00:00:00 | | 2005-03-03 | 36,800 | 1.18 | 1.20 | 1.18 | 1.19 | 00:00:00 | | 2005-03-04 | 15,000 | 1.20 | 1.20 | 1.18 | 1.20 | 00:00:00 | | 2005-03-07 | 109,500 | 1.20 | 1.21 | 1.18 | 1.18 | 00:00:00 | | 2005-03-08 | 8,300 | 1.20 | 1.20 | 1.19 | 1.20 | 00:00:00 | | 2005-03-09 | 4,700 | 1.20 | 1.20 | 1.19 | 1.19 | 00:00:00 | | 2005-03-10 | 3,400 | 1.19 | 1.19 | 1.18 | 1.19 | 00:00:00 | | 2005-03-11 | 38,500 | 1.19 | 1.20 | 1.18 | 1.20 | 00:00:00 | | 2005-03-14 | 192,200 | 1.17 | 1.20 | 1.17 | 1.20 | 00:00:00 | | 2005-03-15 | 89,500 | 1.19 | 1.21 | 1.17 | 1.20 | 00:00:00 | | 2005-03-16 | 25,400 | 1.19 | 1.20 | 1.18 | 1.20 | 00:00:00 | | 2005-03-17 | 42,700 | 1.20 | 1.20 | 1.18 | 1.19 | 00:00:00 | | 2005-03-18 | 48,400 | 1.18 | 1.19 | 1.17 | 1.19 | 00:00:00 | | 2005-03-21 | 900 | 1.19 | 1.19 | 1.18 | 1.18 | 00:00:00 | | 2005-03-22 | 11,300 | 1.18 | 1.19 | 1.18 | 1.18 | 00:00:00 | | 2005-03-23 | 96,400 | 1.18 | 1.19 | 1.17 | 1.18 | 00:00:00 | | 2005-03-24 | 77,900 | 1.17 | 1.18 | 1.16 | 1.18 | 00:00:00 | | 2005-03-25 | 0 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
