|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-08-11 | 1,500 | 1.94 | 1.96 | 1.94 | 1.96 | 00:00:00 | | 2006-08-14 | 200 | 1.97 | 1.97 | 1.97 | 1.97 | 00:00:00 | | 2006-08-15 | 400 | 1.97 | 1.98 | 1.97 | 1.98 | 00:00:00 | | 2006-08-16 | 2,000 | 1.96 | 1.96 | 1.94 | 1.94 | 00:00:00 | | 2006-08-17 | 32,100 | 1.94 | 1.98 | 1.94 | 1.97 | 00:00:00 | | 2006-08-18 | 6,200 | 1.95 | 1.97 | 1.95 | 1.96 | 00:00:00 | | 2006-08-21 | 3,000 | 1.97 | 1.98 | 1.97 | 1.98 | 00:00:00 | | 2006-08-22 | 115,100 | 1.98 | 2.04 | 1.96 | 2.00 | 00:00:00 | | 2006-08-23 | 16,500 | 2.00 | 2.00 | 1.98 | 1.98 | 00:00:00 | | 2006-08-24 | 9,700 | 1.99 | 2.00 | 1.98 | 2.00 | 00:00:00 | | 2006-08-25 | 9,400 | 1.99 | 2.00 | 1.98 | 2.00 | 00:00:00 | | 2006-08-28 | 22,600 | 1.97 | 2.00 | 1.96 | 2.00 | 00:00:00 | | 2006-08-29 | 21,700 | 1.97 | 2.00 | 1.96 | 1.96 | 00:00:00 | | 2006-08-30 | 7,000 | 1.98 | 1.99 | 1.97 | 1.99 | 00:00:00 | | 2006-08-31 | 24,700 | 1.98 | 1.99 | 1.97 | 1.98 | 00:00:00 | | 2006-09-01 | 4,500 | 1.97 | 1.98 | 1.97 | 1.97 | 00:00:00 | | 2006-09-04 | 7,000 | 1.99 | 1.99 | 1.96 | 1.96 | 00:00:00 | | 2006-09-05 | 10,500 | 1.96 | 1.98 | 1.95 | 1.95 | 00:00:00 | | 2006-09-06 | 7,300 | 1.96 | 1.99 | 1.95 | 1.95 | 00:00:00 | | 2006-09-07 | 23,800 | 1.99 | 1.99 | 1.95 | 1.95 | 00:00:00 | | 2006-09-08 | 9,500 | 1.97 | 1.97 | 1.95 | 1.96 | 00:00:00 | | 2006-09-11 | 18,900 | 1.95 | 1.96 | 1.95 | 1.96 | 00:00:00 | | 2006-09-12 | 5,300 | 1.96 | 1.96 | 1.94 | 1.94 | 00:00:00 | | 2006-09-13 | 11,000 | 1.96 | 1.96 | 1.94 | 1.94 | 00:00:00 | | 2006-09-14 | 8,000 | 1.96 | 1.96 | 1.96 | 1.96 | 00:00:00 | | 2006-09-15 | 14,100 | 1.96 | 1.97 | 1.93 | 1.97 | 00:00:00 | | 2006-09-18 | 8,000 | 1.94 | 1.96 | 1.94 | 1.96 | 00:00:00 | | 2006-09-19 | 28,600 | 1.96 | 1.96 | 1.94 | 1.95 | 00:00:00 | | 2006-09-20 | 6,200 | 1.95 | 1.95 | 1.94 | 1.95 | 00:00:00 | | 2006-09-21 | 800 | 1.94 | 1.95 | 1.94 | 1.95 | 00:00:00 | | 2006-09-22 | 6,100 | 1.95 | 1.95 | 1.94 | 1.94 | 00:00:00 | | 2006-09-25 | 900 | 1.94 | 1.94 | 1.93 | 1.93 | 00:00:00 | | 2006-09-26 | 9,500 | 1.94 | 1.95 | 1.91 | 1.91 | 00:00:00 | | 2006-09-27 | 1,500 | 1.95 | 1.95 | 1.91 | 1.91 | 00:00:00 | | 2006-09-28 | 15,000 | 1.91 | 1.92 | 1.91 | 1.91 | 00:00:00 | | 2006-09-29 | 10,700 | 1.94 | 1.95 | 1.93 | 1.93 | 00:00:00 | | 2006-10-02 | 19,600 | 1.91 | 1.97 | 1.91 | 1.93 | 00:00:00 | | 2006-10-03 | 8,200 | 1.92 | 1.94 | 1.92 | 1.94 | 00:00:00 | | 2006-10-04 | 5,300 | 1.92 | 1.96 | 1.92 | 1.96 | 00:00:00 | | 2006-10-05 | 52,200 | 1.95 | 1.96 | 1.95 | 1.96 | 00:00:00 | | 2006-10-06 | 10,000 | 1.94 | 1.94 | 1.93 | 1.94 | 00:00:00 | | 2006-10-09 | 8,500 | 1.95 | 1.95 | 1.94 | 1.95 | 00:00:00 | | 2006-10-10 | 9,600 | 1.95 | 1.97 | 1.95 | 1.97 | 00:00:00 | | 2006-10-11 | 18,800 | 1.94 | 1.97 | 1.93 | 1.97 | 00:00:00 | | 2006-10-12 | 9,500 | 1.95 | 1.97 | 1.94 | 1.97 | 00:00:00 | | 2006-10-13 | 10,200 | 1.96 | 1.97 | 1.94 | 1.95 | 00:00:00 | | 2006-10-16 | 34,700 | 1.93 | 1.95 | 1.93 | 1.93 | 00:00:00 | | 2006-10-17 | 63,200 | 1.93 | 1.95 | 1.93 | 1.95 | 00:00:00 | | 2006-10-18 | 13,400 | 1.95 | 1.96 | 1.93 | 1.95 | 00:00:00 | | 2006-10-19 | 50,400 | 1.95 | 1.97 | 1.95 | 1.97 | 00:00:00 | | 2006-10-20 | 7,800 | 1.96 | 1.96 | 1.94 | 1.96 | 00:00:00 | | 2006-10-23 | 10,300 | 1.95 | 1.95 | 1.92 | 1.93 | 00:00:00 | | 2006-10-24 | 11,300 | 1.95 | 1.95 | 1.92 | 1.95 | 00:00:00 | | 2006-10-25 | 500 | 1.92 | 1.92 | 1.92 | 1.92 | 00:00:00 | | 2006-10-26 | 25,600 | 1.92 | 1.96 | 1.91 | 1.96 | 00:00:00 | | 2006-10-27 | 11,200 | 1.96 | 1.96 | 1.96 | 1.96 | 00:00:00 | | 2006-10-30 | 35,200 | 1.96 | 1.96 | 1.92 | 1.95 | 00:00:00 | | 2006-10-31 | 36,700 | 1.96 | 1.97 | 1.96 | 1.97 | 00:00:00 | | 2006-11-01 | 0 | 1.97 | 1.97 | 1.97 | 1.97 | 00:00:00 | | 2006-11-02 | 5,000 | 1.95 | 1.96 | 1.93 | 1.96 | 00:00:00 | | 2006-11-03 | 6,700 | 1.94 | 1.96 | 1.93 | 1.96 | 00:00:00 | | 2006-11-06 | 500 | 1.96 | 1.96 | 1.96 | 1.96 | 00:00:00 | | 2006-11-07 | 11,900 | 1.95 | 1.97 | 1.93 | 1.97 | 00:00:00 | | 2006-11-08 | 200 | 1.97 | 1.97 | 1.95 | 1.95 | 00:00:00 | | 2006-11-09 | 100,500 | 1.96 | 1.96 | 1.95 | 1.95 | 00:00:00 | | 2006-11-10 | 7,500 | 1.95 | 1.95 | 1.93 | 1.93 | 00:00:00 | | 2006-11-13 | 17,100 | 1.96 | 1.96 | 1.92 | 1.92 | 00:00:00 | | 2006-11-14 | 29,700 | 1.95 | 1.95 | 1.91 | 1.92 | 00:00:00 | | 2006-11-15 | 8,600 | 1.91 | 1.93 | 1.91 | 1.92 | 00:00:00 | | 2006-11-16 | 40,000 | 1.94 | 1.96 | 1.94 | 1.96 | 00:00:00 | | 2006-11-17 | 48,600 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | | 2006-11-20 | 55,300 | 1.94 | 1.96 | 1.93 | 1.96 | 00:00:00 | | 2006-11-21 | 52,900 | 1.95 | 1.95 | 1.93 | 1.94 | 00:00:00 | | 2006-11-22 | 24,800 | 1.93 | 1.95 | 1.93 | 1.93 | 00:00:00 | | 2006-11-23 | 63,300 | 1.95 | 1.95 | 1.93 | 1.95 | 00:00:00 | | 2006-11-24 | 136,700 | 1.94 | 1.94 | 1.92 | 1.94 | 00:00:00 | | 2006-11-27 | 15,000 | 1.94 | 1.94 | 1.92 | 1.92 | 00:00:00 | | 2006-11-28 | 17,100 | 1.92 | 1.93 | 1.92 | 1.93 | 00:00:00 | | 2006-11-29 | 21,100 | 1.93 | 1.94 | 1.93 | 1.94 | 00:00:00 | | 2006-11-30 | 87,400 | 1.94 | 1.94 | 1.93 | 1.94 | 00:00:00 | | 2006-12-01 | 100 | 1.92 | 1.92 | 1.92 | 1.92 | 00:00:00 | | 2006-12-04 | 19,500 | 1.92 | 1.92 | 1.92 | 1.92 | 00:00:00 | | 2006-12-05 | 18,900 | 1.93 | 1.94 | 1.92 | 1.92 | 00:00:00 | | 2006-12-06 | 17,800 | 1.92 | 1.92 | 1.91 | 1.91 | 00:00:00 | | 2006-12-07 | 21,900 | 1.93 | 1.94 | 1.90 | 1.93 | 00:00:00 | | 2006-12-08 | 0 | 1.90 | 1.93 | 1.90 | 1.90 | 00:00:00 | | 2006-12-11 | 12,700 | 1.90 | 1.93 | 1.90 | 1.93 | 00:00:00 | | 2006-12-12 | 18,000 | 1.94 | 1.94 | 1.92 | 1.93 | 00:00:00 | | 2006-12-13 | 31,800 | 1.92 | 1.94 | 1.92 | 1.93 | 00:00:00 | | 2006-12-14 | 11,600 | 1.92 | 1.93 | 1.91 | 1.92 | 00:00:00 | | 2006-12-15 | 59,100 | 1.91 | 1.93 | 1.91 | 1.93 | 00:00:00 | | 2006-12-18 | 57,000 | 1.93 | 1.94 | 1.92 | 1.94 | 00:00:00 | | 2006-12-19 | 0 | 1.92 | 1.92 | 1.92 | 1.92 | 00:00:00 | | 2006-12-20 | 16,500 | 1.92 | 1.94 | 1.92 | 1.94 | 00:00:00 | | 2006-12-21 | 259,600 | 1.95 | 1.99 | 1.94 | 1.98 | 00:00:00 | | 2006-12-22 | 771,400 | 1.96 | 1.99 | 1.94 | 1.95 | 00:00:00 | | 2006-12-25 | 0 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | | 2006-12-26 | 0 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | | 2006-12-27 | 31,100 | 1.93 | 1.95 | 1.93 | 1.94 | 00:00:00 | | 2006-12-28 | 12,500 | 1.94 | 1.96 | 1.94 | 1.96 | 00:00:00 | | 2006-12-29 | 174,100 | 1.94 | 1.96 | 1.93 | 1.96 | 00:00:00 | | 2007-01-01 | 0 | 1.96 | 1.96 | 1.96 | 1.96 | 00:00:00 | | 2007-01-02 | 6,900 | 1.95 | 1.96 | 1.94 | 1.95 | 00:00:00 | | 2007-01-03 | 5,200 | 1.94 | 1.95 | 1.94 | 1.95 | 00:00:00 | | 2007-01-04 | 81,700 | 1.93 | 1.95 | 1.93 | 1.95 | 00:00:00 | | 2007-01-05 | 28,200 | 1.93 | 1.95 | 1.93 | 1.93 | 00:00:00 | | 2007-01-08 | 77,300 | 1.93 | 1.93 | 1.93 | 1.93 | 00:00:00 | | 2007-01-09 | 162,600 | 1.94 | 1.94 | 1.93 | 1.94 | 00:00:00 | | 2007-01-10 | 94,500 | 1.95 | 1.95 | 1.92 | 1.92 | 00:00:00 | | 2007-01-11 | 4,119,500 | 1.94 | 2.04 | 1.93 | 1.99 | 00:00:00 | | 2007-01-12 | 260,900 | 2.02 | 2.08 | 1.96 | 2.02 | 00:00:00 | | 2007-01-15 | 313,700 | 2.04 | 2.06 | 1.95 | 1.99 | 00:00:00 | | 2007-01-16 | 89,200 | 1.99 | 1.99 | 1.96 | 1.97 | 00:00:00 | | 2007-01-17 | 978,800 | 1.97 | 2.04 | 1.97 | 1.98 | 00:00:00 | | 2007-01-18 | 76,800 | 1.99 | 2.02 | 1.98 | 1.99 | 00:00:00 | | 2007-01-19 | 56,900 | 1.98 | 2.00 | 1.97 | 1.98 | 00:00:00 | | 2007-01-22 | 435,100 | 1.99 | 2.08 | 1.99 | 2.04 | 00:00:00 | | 2007-01-23 | 281,300 | 2.06 | 2.07 | 2.00 | 2.03 | 00:00:00 | | 2007-01-24 | 103,500 | 2.03 | 2.03 | 2.00 | 2.03 | 00:00:00 | | 2007-01-25 | 76,900 | 2.04 | 2.04 | 2.00 | 2.00 | 00:00:00 | | 2007-01-26 | 18,000 | 2.02 | 2.02 | 2.00 | 2.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
