|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-02-24 | 92,500 | 1.50 | 1.52 | 1.49 | 1.49 | 00:00:00 | | 2006-02-27 | 24,700 | 1.50 | 1.52 | 1.50 | 1.51 | 00:00:00 | | 2006-02-28 | 48,700 | 1.52 | 1.54 | 1.51 | 1.52 | 00:00:00 | | 2006-03-01 | 33,900 | 1.55 | 1.56 | 1.52 | 1.52 | 00:00:00 | | 2006-03-02 | 25,400 | 1.52 | 1.54 | 1.52 | 1.52 | 00:00:00 | | 2006-03-03 | 24,800 | 1.54 | 1.54 | 1.52 | 1.52 | 00:00:00 | | 2006-03-06 | 19,200 | 1.54 | 1.54 | 1.52 | 1.54 | 00:00:00 | | 2006-03-07 | 38,600 | 1.53 | 1.54 | 1.52 | 1.54 | 00:00:00 | | 2006-03-08 | 7,400 | 1.53 | 1.55 | 1.53 | 1.53 | 00:00:00 | | 2006-03-09 | 11,800 | 1.51 | 1.54 | 1.51 | 1.54 | 00:00:00 | | 2006-03-10 | 118,400 | 1.54 | 1.55 | 1.52 | 1.55 | 00:00:00 | | 2006-03-13 | 19,500 | 1.55 | 1.55 | 1.54 | 1.54 | 00:00:00 | | 2006-03-14 | 21,500 | 1.54 | 1.55 | 1.52 | 1.55 | 00:00:00 | | 2006-03-15 | 18,500 | 1.55 | 1.57 | 1.54 | 1.54 | 00:00:00 | | 2006-03-16 | 50,300 | 1.55 | 1.57 | 1.52 | 1.52 | 00:00:00 | | 2006-03-17 | 41,800 | 1.53 | 1.55 | 1.53 | 1.53 | 00:00:00 | | 2006-03-20 | 32,500 | 1.57 | 1.57 | 1.54 | 1.54 | 00:00:00 | | 2006-03-21 | 14,800 | 1.57 | 1.57 | 1.55 | 1.57 | 00:00:00 | | 2006-03-22 | 5,700 | 1.56 | 1.57 | 1.55 | 1.57 | 00:00:00 | | 2006-03-23 | 8,100 | 1.55 | 1.56 | 1.55 | 1.55 | 00:00:00 | | 2006-03-24 | 349,800 | 1.56 | 1.57 | 1.55 | 1.55 | 00:00:00 | | 2006-03-27 | 12,700 | 1.56 | 1.57 | 1.56 | 1.56 | 00:00:00 | | 2006-03-28 | 56,000 | 1.58 | 1.61 | 1.57 | 1.61 | 00:00:00 | | 2006-03-29 | 173,200 | 1.62 | 1.72 | 1.62 | 1.70 | 00:00:00 | | 2006-03-30 | 334,100 | 1.75 | 1.90 | 1.71 | 1.85 | 00:00:00 | | 2006-03-31 | 125,300 | 1.85 | 1.85 | 1.76 | 1.81 | 00:00:00 | | 2006-04-03 | 21,800 | 1.80 | 1.82 | 1.78 | 1.80 | 00:00:00 | | 2006-04-04 | 58,800 | 1.80 | 1.82 | 1.75 | 1.81 | 00:00:00 | | 2006-04-05 | 27,300 | 1.81 | 1.81 | 1.78 | 1.81 | 00:00:00 | | 2006-04-06 | 15,700 | 1.80 | 1.80 | 1.78 | 1.80 | 00:00:00 | | 2006-04-07 | 86,000 | 1.79 | 1.85 | 1.77 | 1.83 | 00:00:00 | | 2006-04-10 | 100,200 | 1.85 | 1.93 | 1.83 | 1.93 | 00:00:00 | | 2006-04-11 | 166,100 | 1.93 | 1.99 | 1.93 | 1.99 | 00:00:00 | | 2006-04-12 | 9,800 | 1.95 | 1.97 | 1.95 | 1.96 | 00:00:00 | | 2006-04-13 | 20,800 | 1.96 | 2.00 | 1.96 | 2.00 | 00:00:00 | | 2006-04-14 | 0 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2006-04-17 | 0 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2006-04-18 | 19,800 | 1.96 | 2.00 | 1.95 | 2.00 | 00:00:00 | | 2006-04-19 | 101,800 | 1.98 | 2.12 | 1.98 | 2.12 | 00:00:00 | | 2006-04-20 | 368,800 | 2.13 | 2.32 | 2.13 | 2.27 | 00:00:00 | | 2006-04-21 | 85,600 | 2.30 | 2.30 | 2.20 | 2.24 | 00:00:00 | | 2006-04-24 | 99,800 | 2.24 | 2.24 | 2.16 | 2.19 | 00:00:00 | | 2006-04-25 | 12,700 | 2.18 | 2.18 | 2.14 | 2.15 | 00:00:00 | | 2006-04-26 | 35,700 | 2.15 | 2.15 | 2.11 | 2.15 | 00:00:00 | | 2006-04-27 | 7,400 | 2.15 | 2.15 | 2.12 | 2.15 | 00:00:00 | | 2006-04-28 | 77,500 | 2.13 | 2.15 | 2.08 | 2.15 | 00:00:00 | | 2006-05-01 | 0 | 2.15 | 2.15 | 2.15 | 2.15 | 00:00:00 | | 2006-05-02 | 47,400 | 2.11 | 2.14 | 2.05 | 2.10 | 00:00:00 | | 2006-05-03 | 44,000 | 2.07 | 2.13 | 2.05 | 2.12 | 00:00:00 | | 2006-05-04 | 100,700 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2006-05-05 | 143,300 | 2.09 | 2.13 | 2.07 | 2.13 | 00:00:00 | | 2006-05-08 | 58,700 | 2.06 | 2.14 | 2.02 | 2.14 | 00:00:00 | | 2006-05-09 | 91,600 | 2.15 | 2.19 | 2.08 | 2.13 | 00:00:00 | | 2006-05-10 | 60,700 | 2.17 | 2.17 | 2.05 | 2.09 | 00:00:00 | | 2006-05-11 | 24,700 | 2.12 | 2.12 | 2.06 | 2.08 | 00:00:00 | | 2006-05-12 | 12,500 | 2.08 | 2.08 | 2.05 | 2.08 | 00:00:00 | | 2006-05-15 | 11,700 | 2.03 | 2.06 | 2.03 | 2.06 | 00:00:00 | | 2006-05-16 | 31,200 | 2.00 | 2.04 | 1.95 | 2.03 | 00:00:00 | | 2006-05-17 | 24,900 | 1.96 | 2.05 | 1.96 | 2.01 | 00:00:00 | | 2006-05-18 | 37,000 | 1.98 | 2.02 | 1.94 | 1.99 | 00:00:00 | | 2006-05-19 | 103,000 | 1.93 | 1.93 | 1.83 | 1.87 | 00:00:00 | | 2006-05-22 | 117,700 | 1.89 | 1.89 | 1.75 | 1.89 | 00:00:00 | | 2006-05-23 | 64,200 | 1.90 | 1.92 | 1.86 | 1.92 | 00:00:00 | | 2006-05-24 | 145,600 | 1.90 | 1.95 | 1.89 | 1.90 | 00:00:00 | | 2006-05-25 | 279,600 | 1.92 | 1.98 | 1.91 | 1.98 | 00:00:00 | | 2006-05-26 | 202,500 | 1.98 | 2.00 | 1.98 | 2.00 | 00:00:00 | | 2006-05-29 | 32,700 | 1.83 | 2.01 | 1.83 | 2.00 | 00:00:00 | | 2006-05-30 | 25,500 | 2.00 | 2.00 | 1.96 | 2.00 | 00:00:00 | | 2006-05-31 | 11,600 | 1.96 | 2.02 | 1.96 | 2.00 | 00:00:00 | | 2006-06-01 | 24,800 | 2.02 | 2.02 | 1.96 | 2.00 | 00:00:00 | | 2006-06-02 | 34,400 | 2.02 | 2.02 | 1.97 | 2.00 | 00:00:00 | | 2006-06-05 | 400 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2006-06-06 | 2,200 | 1.96 | 1.99 | 1.96 | 1.99 | 00:00:00 | | 2006-06-07 | 37,900 | 1.99 | 2.05 | 1.97 | 2.05 | 00:00:00 | | 2006-06-08 | 4,000 | 2.07 | 2.07 | 2.00 | 2.00 | 00:00:00 | | 2006-06-09 | 4,900 | 2.02 | 2.04 | 1.98 | 2.01 | 00:00:00 | | 2006-06-12 | 0 | 2.04 | 2.04 | 2.04 | 2.04 | 00:00:00 | | 2006-06-13 | 9,700 | 2.00 | 2.00 | 1.92 | 2.00 | 00:00:00 | | 2006-06-14 | 18,200 | 2.03 | 2.03 | 1.93 | 1.93 | 00:00:00 | | 2006-06-15 | 0 | 1.98 | 2.00 | 1.94 | 1.98 | 00:00:00 | | 2006-06-16 | 0 | 1.95 | 1.99 | 1.95 | 1.99 | 00:00:00 | | 2006-06-19 | 13,200 | 1.99 | 1.99 | 1.96 | 1.99 | 00:00:00 | | 2006-06-20 | 1,000 | 1.97 | 1.99 | 1.97 | 1.99 | 00:00:00 | | 2006-06-21 | 1,000 | 1.99 | 1.99 | 1.97 | 1.97 | 00:00:00 | | 2006-06-22 | 10,000 | 1.97 | 1.97 | 1.96 | 1.97 | 00:00:00 | | 2006-06-23 | 5,400 | 1.97 | 1.98 | 1.96 | 1.98 | 00:00:00 | | 2006-06-26 | 6,500 | 1.99 | 1.99 | 1.95 | 1.95 | 00:00:00 | | 2006-06-27 | 9,600 | 1.97 | 1.99 | 1.94 | 1.99 | 00:00:00 | | 2006-06-28 | 45,700 | 1.95 | 1.96 | 1.89 | 1.89 | 00:00:00 | | 2006-06-29 | 51,500 | 1.92 | 1.98 | 1.92 | 1.98 | 00:00:00 | | 2006-06-30 | 24,200 | 1.98 | 1.99 | 1.94 | 1.99 | 00:00:00 | | 2006-07-03 | 9,100 | 1.99 | 1.99 | 1.95 | 1.98 | 00:00:00 | | 2006-07-04 | 16,500 | 1.95 | 1.97 | 1.93 | 1.97 | 00:00:00 | | 2006-07-05 | 3,400 | 1.97 | 1.97 | 1.95 | 1.96 | 00:00:00 | | 2006-07-06 | 10,000 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | | 2006-07-07 | 1,000 | 1.94 | 1.94 | 1.94 | 1.94 | 00:00:00 | | 2006-07-10 | 239,200 | 1.94 | 1.95 | 1.94 | 1.95 | 00:00:00 | | 2006-07-11 | 700 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | | 2006-07-12 | 1,700 | 1.93 | 1.93 | 1.93 | 1.93 | 00:00:00 | | 2006-07-13 | 1,600 | 1.95 | 1.95 | 1.92 | 1.92 | 00:00:00 | | 2006-07-14 | 4,000 | 1.87 | 1.90 | 1.87 | 1.90 | 00:00:00 | | 2006-07-17 | 600 | 1.93 | 1.93 | 1.93 | 1.93 | 00:00:00 | | 2006-07-18 | 500 | 1.92 | 1.92 | 1.92 | 1.92 | 00:00:00 | | 2006-07-19 | 4,000 | 1.92 | 1.94 | 1.92 | 1.94 | 00:00:00 | | 2006-07-20 | 2,200 | 1.94 | 1.95 | 1.90 | 1.95 | 00:00:00 | | 2006-07-21 | 4,500 | 1.95 | 1.95 | 1.94 | 1.94 | 00:00:00 | | 2006-07-24 | 2,100 | 1.90 | 1.95 | 1.86 | 1.95 | 00:00:00 | | 2006-07-25 | 500 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | | 2006-07-26 | 1,000 | 1.95 | 1.95 | 1.94 | 1.94 | 00:00:00 | | 2006-07-27 | 500 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | | 2006-07-28 | 1,000 | 1.88 | 1.88 | 1.88 | 1.88 | 00:00:00 | | 2006-07-31 | 3,500 | 1.89 | 1.93 | 1.89 | 1.93 | 00:00:00 | | 2006-08-01 | 700 | 1.92 | 1.92 | 1.91 | 1.91 | 00:00:00 | | 2006-08-02 | 100 | 1.92 | 1.94 | 1.92 | 1.94 | 00:00:00 | | 2006-08-03 | 8,500 | 1.94 | 1.94 | 1.91 | 1.94 | 00:00:00 | | 2006-08-04 | 27,500 | 1.98 | 1.98 | 1.92 | 1.94 | 00:00:00 | | 2006-08-07 | 200 | 1.94 | 1.94 | 1.94 | 1.94 | 00:00:00 | | 2006-08-08 | 22,500 | 1.92 | 1.97 | 1.92 | 1.96 | 00:00:00 | | 2006-08-09 | 13,600 | 1.94 | 1.98 | 1.94 | 1.94 | 00:00:00 | | 2006-08-10 | 900 | 1.94 | 1.96 | 1.94 | 1.96 | 00:00:00 | | 2006-08-11 | 1,500 | 1.94 | 1.96 | 1.94 | 1.96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
