|
 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 | | 2007-01-26 | 18,000 | 2.02 | 2.02 | 2.00 | 2.00 | 00:00:00 | | 2007-01-29 | 16,200 | 2.03 | 2.03 | 2.00 | 2.00 | 00:00:00 | | 2007-01-30 | 30,500 | 2.02 | 2.02 | 2.00 | 2.00 | 00:00:00 | | 2007-01-31 | 120,700 | 2.02 | 2.04 | 2.00 | 2.01 | 00:00:00 | | 2007-02-01 | 69,000 | 2.01 | 2.03 | 2.00 | 2.03 | 00:00:00 | | 2007-02-02 | 42,600 | 2.02 | 2.02 | 2.00 | 2.01 | 00:00:00 | | 2007-02-05 | 15,500 | 2.01 | 2.02 | 2.01 | 2.02 | 00:00:00 | | 2007-02-06 | 52,400 | 2.02 | 2.02 | 2.00 | 2.02 | 00:00:00 | | 2007-02-07 | 49,000 | 2.02 | 2.03 | 2.01 | 2.01 | 00:00:00 | | 2007-02-08 | 102,000 | 2.01 | 2.02 | 2.00 | 2.01 | 00:00:00 | | 2007-02-09 | 63,000 | 2.02 | 2.03 | 2.01 | 2.03 | 00:00:00 | | 2007-02-12 | 48,600 | 2.03 | 2.03 | 2.01 | 2.03 | 00:00:00 | | 2007-02-13 | 17,800 | 2.02 | 2.02 | 2.01 | 2.01 | 00:00:00 | | 2007-02-14 | 53,300 | 2.02 | 2.02 | 2.00 | 2.01 | 00:00:00 | | 2007-02-15 | 45,300 | 2.00 | 2.02 | 2.00 | 2.02 | 00:00:00 | | 2007-02-16 | 259,900 | 2.00 | 2.02 | 2.00 | 2.02 | 00:00:00 | | 2007-02-19 | 21,900 | 2.00 | 2.02 | 2.00 | 2.02 | 00:00:00 | | 2007-02-20 | 57,300 | 2.02 | 2.02 | 2.00 | 2.02 | 00:00:00 | | 2007-02-21 | 15,100 | 2.02 | 2.02 | 1.99 | 2.01 | 00:00:00 | | 2007-02-22 | 15,100 | 2.01 | 2.01 | 1.99 | 1.99 | 00:00:00 | | 2007-02-23 | 76,000 | 1.99 | 2.01 | 1.99 | 2.00 | 00:00:00 | | 2007-02-26 | 248,600 | 2.01 | 2.08 | 2.01 | 2.04 | 00:00:00 | | 2007-02-27 | 194,100 | 2.05 | 2.05 | 1.97 | 2.00 | 00:00:00 | | 2007-02-28 | 66,600 | 2.00 | 2.00 | 1.96 | 2.00 | 00:00:00 | | 2007-03-01 | 42,500 | 2.01 | 2.01 | 2.00 | 2.00 | 00:00:00 | | 2007-03-02 | 19,000 | 2.01 | 2.01 | 1.98 | 1.99 | 00:00:00 | | 2007-03-05 | 287,800 | 1.99 | 1.99 | 1.90 | 1.96 | 00:00:00 | | 2007-03-06 | 186,300 | 1.97 | 2.07 | 1.96 | 2.05 | 00:00:00 | | 2007-03-07 | 75,600 | 2.07 | 2.07 | 2.01 | 2.06 | 00:00:00 | | 2007-03-08 | 54,100 | 2.05 | 2.06 | 2.03 | 2.04 | 00:00:00 | | 2007-03-09 | 62,500 | 2.05 | 2.06 | 2.02 | 2.06 | 00:00:00 | | 2007-03-12 | 19,400 | 2.06 | 2.06 | 2.03 | 2.06 | 00:00:00 | | 2007-03-13 | 6,900 | 2.06 | 2.06 | 2.04 | 2.05 | 00:00:00 | | 2007-03-14 | 46,800 | 2.03 | 2.03 | 2.00 | 2.01 | 00:00:00 | | 2007-03-15 | 21,900 | 2.04 | 2.05 | 2.01 | 2.04 | 00:00:00 | | 2007-03-16 | 7,800 | 2.02 | 2.02 | 2.01 | 2.01 | 00:00:00 | | 2007-03-19 | 53,600 | 2.00 | 2.00 | 1.99 | 2.00 | 00:00:00 | | 2007-03-20 | 10,100 | 2.00 | 2.00 | 1.99 | 2.00 | 00:00:00 | | 2007-03-21 | 595,800 | 2.02 | 2.03 | 2.01 | 2.01 | 00:00:00 | | 2007-03-22 | 48,500 | 2.03 | 2.05 | 2.02 | 2.05 | 00:00:00 | | 2007-03-23 | 38,200 | 2.02 | 2.05 | 2.02 | 2.05 | 00:00:00 | | 2007-03-26 | 63,600 | 2.02 | 2.06 | 2.02 | 2.06 | 00:00:00 | | 2007-03-27 | 37,500 | 2.06 | 2.07 | 2.04 | 2.07 | 00:00:00 | | 2007-03-28 | 11,300 | 2.03 | 2.07 | 2.03 | 2.07 | 00:00:00 | | 2007-03-29 | 34,900 | 2.05 | 2.07 | 2.04 | 2.07 | 00:00:00 | | 2007-03-30 | 87,700 | 2.06 | 2.09 | 2.01 | 2.09 | 00:00:00 | | 2007-04-02 | 6,400 | 2.10 | 2.10 | 2.09 | 2.09 | 00:00:00 | | 2007-04-03 | 10,000 | 2.09 | 2.09 | 2.07 | 2.09 | 00:00:00 | | 2007-04-04 | 8,100 | 2.09 | 2.09 | 2.05 | 2.09 | 00:00:00 | | 2007-04-05 | 40,500 | 2.04 | 2.08 | 2.04 | 2.08 | 00:00:00 | | 2007-04-06 | 0 | 2.08 | 2.08 | 2.08 | 2.08 | 00:00:00 | | 2007-04-09 | 0 | 2.08 | 2.08 | 2.08 | 2.08 | 00:00:00 | | 2007-04-10 | 37,500 | 2.09 | 2.09 | 2.05 | 2.06 | 00:00:00 | | 2007-04-11 | 40,600 | 2.08 | 2.08 | 2.05 | 2.08 | 00:00:00 | | 2007-04-12 | 27,800 | 2.08 | 2.08 | 2.06 | 2.08 | 00:00:00 | | 2007-04-13 | 68,600 | 2.08 | 2.10 | 2.08 | 2.10 | 00:00:00 | | 2007-04-16 | 139,300 | 2.10 | 2.19 | 2.10 | 2.11 | 00:00:00 | | 2007-04-17 | 64,200 | 2.15 | 2.16 | 2.13 | 2.15 | 00:00:00 | | 2007-04-18 | 79,500 | 2.14 | 2.15 | 2.12 | 2.12 | 00:00:00 | | 2007-04-19 | 107,800 | 2.12 | 2.12 | 2.10 | 2.10 | 00:00:00 | | 2007-04-20 | 41,100 | 2.12 | 2.18 | 2.12 | 2.15 | 00:00:00 | | 2007-04-23 | 26,400 | 2.15 | 2.17 | 2.14 | 2.15 | 00:00:00 | | 2007-04-24 | 62,700 | 2.15 | 2.15 | 2.13 | 2.13 | 00:00:00 | | 2007-04-25 | 32,600 | 2.11 | 2.16 | 2.09 | 2.16 | 00:00:00 | | 2007-04-26 | 35,800 | 2.15 | 2.15 | 2.11 | 2.15 | 00:00:00 | | 2007-04-27 | 73,100 | 2.13 | 2.13 | 2.12 | 2.12 | 00:00:00 | | 2007-04-30 | 20,400 | 2.12 | 2.13 | 2.11 | 2.11 | 00:00:00 | | 2007-05-01 | 0 | 2.11 | 2.11 | 2.11 | 2.11 | 00:00:00 | | 2007-05-02 | 14,600 | 2.11 | 2.13 | 2.11 | 2.12 | 00:00:00 | | 2007-05-03 | 10,300 | 2.11 | 2.13 | 2.11 | 2.13 | 00:00:00 | | 2007-05-04 | 102,200 | 2.12 | 2.12 | 2.05 | 2.11 | 00:00:00 | | 2007-05-07 | 29,400 | 2.12 | 2.12 | 2.10 | 2.10 | 00:00:00 | | 2007-05-08 | 74,600 | 2.11 | 2.11 | 2.06 | 2.09 | 00:00:00 | | 2007-05-09 | 102,400 | 2.09 | 2.11 | 2.08 | 2.11 | 00:00:00 | | 2007-05-10 | 27,600 | 2.11 | 2.12 | 2.10 | 2.11 | 00:00:00 | | 2007-05-11 | 11,800 | 2.09 | 2.09 | 2.08 | 2.08 | 00:00:00 | | 2007-05-14 | 4,800 | 2.09 | 2.09 | 2.08 | 2.08 | 00:00:00 | | 2007-05-15 | 5,800 | 2.07 | 2.09 | 2.07 | 2.08 | 00:00:00 | | 2007-05-16 | 67,600 | 2.08 | 2.08 | 2.07 | 2.07 | 00:00:00 | | 2007-05-17 | 6,700 | 2.07 | 2.07 | 2.07 | 2.07 | 00:00:00 | | 2007-05-18 | 78,300 | 2.08 | 2.09 | 2.04 | 2.07 | 00:00:00 | | 2007-05-21 | 42,700 | 2.09 | 2.09 | 2.06 | 2.06 | 00:00:00 | | 2007-05-22 | 76,400 | 2.06 | 2.07 | 2.06 | 2.06 | 00:00:00 | | 2007-05-23 | 18,000 | 2.06 | 2.07 | 2.06 | 2.06 | 00:00:00 | | 2007-05-24 | 35,600 | 2.08 | 2.08 | 2.05 | 2.05 | 00:00:00 | | 2007-05-25 | 240,600 | 2.07 | 2.07 | 2.05 | 2.05 | 00:00:00 | | 2007-05-28 | 28,600 | 2.05 | 2.07 | 2.05 | 2.06 | 00:00:00 | | 2007-05-29 | 28,700 | 2.06 | 2.06 | 2.04 | 2.04 | 00:00:00 | | 2007-05-30 | 21,500 | 2.06 | 2.06 | 2.04 | 2.04 | 00:00:00 | | 2007-05-31 | 47,800 | 2.05 | 2.05 | 2.02 | 2.02 | 00:00:00 | | 2007-06-01 | 0 | 2.02 | 2.06 | 2.02 | 2.02 | 00:00:00 | | 2007-06-04 | 21,100 | 2.04 | 2.05 | 2.03 | 2.03 | 00:00:00 | | 2007-06-05 | 23,800 | 2.05 | 2.07 | 2.04 | 2.06 | 00:00:00 | | 2007-06-06 | 1,000 | 2.06 | 2.06 | 2.06 | 2.06 | 00:00:00 | | 2007-06-07 | 152,200 | 2.03 | 2.06 | 2.01 | 2.06 | 00:00:00 | | 2007-06-08 | 14,600 | 2.06 | 2.06 | 2.01 | 2.05 | 00:00:00 | | 2007-06-11 | 746,000 | 2.05 | 2.06 | 2.03 | 2.05 | 00:00:00 | | 2007-06-12 | 2,001,500 | 2.03 | 2.04 | 2.03 | 2.04 | 00:00:00 | | 2007-06-13 | 10,900 | 2.04 | 2.04 | 2.03 | 2.03 | 00:00:00 | | 2007-06-14 | 49,900 | 2.04 | 2.04 | 2.00 | 2.00 | 00:00:00 | | 2007-06-15 | 46,000 | 2.03 | 2.03 | 2.01 | 2.01 | 00:00:00 | | 2007-06-18 | 22,500 | 2.04 | 2.04 | 2.00 | 2.00 | 00:00:00 | | 2007-06-19 | 15,600 | 2.03 | 2.03 | 2.00 | 2.01 | 00:00:00 | | 2007-06-20 | 21,800 | 2.03 | 2.03 | 2.01 | 2.01 | 00:00:00 | | 2007-06-21 | 27,400 | 2.01 | 2.03 | 2.00 | 2.00 | 00:00:00 | | 2007-06-22 | 33,900 | 2.01 | 2.01 | 2.00 | 2.00 | 00:00:00 | | 2007-06-25 | 14,700 | 2.00 | 2.02 | 1.99 | 2.00 | 00:00:00 | | 2007-06-26 | 30,800 | 2.00 | 2.01 | 1.99 | 2.01 | 00:00:00 | | 2007-06-27 | 6,800 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2007-06-28 | 12,000 | 2.02 | 2.02 | 2.00 | 2.00 | 00:00:00 | | 2007-06-29 | 17,000 | 2.00 | 2.01 | 2.00 | 2.01 | 00:00:00 | | 2007-07-02 | 42,200 | 1.99 | 2.02 | 1.99 | 2.01 | 00:00:00 | | 2007-07-03 | 75,100 | 2.03 | 2.03 | 2.00 | 2.00 | 00:00:00 | | 2007-07-04 | 29,000 | 2.00 | 2.03 | 2.00 | 2.03 | 00:00:00 | | 2007-07-05 | 21,200 | 2.03 | 2.03 | 2.02 | 2.03 | 00:00:00 | | 2007-07-06 | 42,800 | 2.02 | 2.03 | 2.01 | 2.01 | 00:00:00 | | 2007-07-09 | 20,300 | 2.03 | 2.04 | 2.02 | 2.03 | 00:00:00 | | 2007-07-10 | 188,500 | 2.04 | 2.04 | 2.01 | 2.01 | 00:00:00 | | 2007-07-11 | 249,900 | 2.03 | 2.03 | 1.98 | 1.98 | 00:00:00 | | 2007-07-12 | 480,800 | 2.02 | 2.12 | 2.01 | 2.09 | 00:00:00 | | 2007-07-13 | 105,300 | 2.11 | 2.12 | 2.06 | 2.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
