|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-07-13 | 105,300 | 2.11 | 2.12 | 2.06 | 2.06 | 00:00:00 | | 2007-07-16 | 679,500 | 2.08 | 2.18 | 2.04 | 2.11 | 00:00:00 | | 2007-07-17 | 199,800 | 2.13 | 2.13 | 2.08 | 2.10 | 00:00:00 | | 2007-07-18 | 342,100 | 2.15 | 2.15 | 2.09 | 2.11 | 00:00:00 | | 2007-07-19 | 96,000 | 2.10 | 2.13 | 2.09 | 2.10 | 00:00:00 | | 2007-07-20 | 68,000 | 2.11 | 2.13 | 2.10 | 2.13 | 00:00:00 | | 2007-07-23 | 17,800 | 2.13 | 2.13 | 2.11 | 2.13 | 00:00:00 | | 2007-07-24 | 51,000 | 2.11 | 2.13 | 2.10 | 2.11 | 00:00:00 | | 2007-07-25 | 45,400 | 2.12 | 2.12 | 2.09 | 2.11 | 00:00:00 | | 2007-07-26 | 6,600 | 2.08 | 2.10 | 2.08 | 2.10 | 00:00:00 | | 2007-07-27 | 27,500 | 2.09 | 2.09 | 2.07 | 2.09 | 00:00:00 | | 2007-07-30 | 27,200 | 2.08 | 2.12 | 2.08 | 2.12 | 00:00:00 | | 2007-07-31 | 103,900 | 2.12 | 2.13 | 2.09 | 2.12 | 00:00:00 | | 2007-08-01 | 11,600 | 2.08 | 2.12 | 2.08 | 2.12 | 00:00:00 | | 2007-08-02 | 113,600 | 2.12 | 2.17 | 2.12 | 2.16 | 00:00:00 | | 2007-08-03 | 23,200 | 2.11 | 2.16 | 2.11 | 2.14 | 00:00:00 | | 2007-08-06 | 17,300 | 2.13 | 2.14 | 2.10 | 2.14 | 00:00:00 | | 2007-08-07 | 6,300 | 2.14 | 2.14 | 2.11 | 2.11 | 00:00:00 | | 2007-08-08 | 9,200 | 2.10 | 2.11 | 2.10 | 2.11 | 00:00:00 | | 2007-08-09 | 26,000 | 2.11 | 2.11 | 2.08 | 2.08 | 00:00:00 | | 2007-08-10 | 13,300 | 2.04 | 2.10 | 2.03 | 2.03 | 00:00:00 | | 2007-08-13 | 1,100 | 2.06 | 2.09 | 2.05 | 2.05 | 00:00:00 | | 2007-08-14 | 10,600 | 2.05 | 2.05 | 2.01 | 2.01 | 00:00:00 | | 2007-08-15 | 20,900 | 2.05 | 2.05 | 2.02 | 2.05 | 00:00:00 | | 2007-08-16 | 47,500 | 2.02 | 2.05 | 1.82 | 1.82 | 00:00:00 | | 2007-08-17 | 139,600 | 1.70 | 2.01 | 1.70 | 1.90 | 00:00:00 | | 2007-08-20 | 88,600 | 1.95 | 2.01 | 1.95 | 2.00 | 00:00:00 | | 2007-08-21 | 45,500 | 2.00 | 2.03 | 1.97 | 2.00 | 00:00:00 | | 2007-08-22 | 3,000 | 2.04 | 2.04 | 2.00 | 2.01 | 00:00:00 | | 2007-08-23 | 9,700 | 2.02 | 2.06 | 2.02 | 2.06 | 00:00:00 | | 2007-08-24 | 18,800 | 2.07 | 2.07 | 2.03 | 2.07 | 00:00:00 | | 2007-08-27 | 500 | 2.05 | 2.05 | 2.05 | 2.05 | 00:00:00 | | 2007-08-28 | 2,500 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2007-08-29 | 8,200 | 1.99 | 2.01 | 1.99 | 2.01 | 00:00:00 | | 2007-08-30 | 20,400 | 1.99 | 2.06 | 1.99 | 2.01 | 00:00:00 | | 2007-08-31 | 3,400 | 2.05 | 2.05 | 2.02 | 2.02 | 00:00:00 | | 2007-09-03 | 600 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2007-09-04 | 4,200 | 2.07 | 2.07 | 2.03 | 2.03 | 00:00:00 | | 2007-09-05 | 2,000 | 2.04 | 2.04 | 2.04 | 2.04 | 00:00:00 | | 2007-09-06 | 500 | 2.01 | 2.01 | 2.01 | 2.01 | 00:00:00 | | 2007-09-07 | 3,000 | 2.03 | 2.03 | 2.02 | 2.03 | 00:00:00 | | 2007-09-10 | 1,700 | 2.04 | 2.04 | 2.00 | 2.00 | 00:00:00 | | 2007-09-11 | 8,100 | 2.03 | 2.03 | 2.00 | 2.03 | 00:00:00 | | 2007-09-12 | 194,500 | 2.03 | 2.09 | 2.02 | 2.04 | 00:00:00 | | 2007-09-13 | 12,000 | 2.05 | 2.10 | 2.05 | 2.06 | 00:00:00 | | 2007-09-14 | 22,400 | 2.10 | 2.12 | 2.04 | 2.06 | 00:00:00 | | 2007-09-17 | 11,000 | 2.05 | 2.05 | 2.03 | 2.03 | 00:00:00 | | 2007-09-18 | 11,400 | 2.03 | 2.03 | 2.03 | 2.03 | 00:00:00 | | 2007-09-19 | 4,200 | 2.04 | 2.04 | 2.04 | 2.04 | 00:00:00 | | 2007-09-20 | 500 | 2.08 | 2.08 | 2.08 | 2.08 | 00:00:00 | | 2007-09-21 | 5,100 | 2.05 | 2.06 | 2.05 | 2.05 | 00:00:00 | | 2007-09-24 | 5,400 | 2.04 | 2.05 | 2.04 | 2.04 | 00:00:00 | | 2007-09-25 | 6,500 | 2.03 | 2.10 | 2.03 | 2.03 | 00:00:00 | | 2007-09-26 | 500 | 2.02 | 2.02 | 2.02 | 2.02 | 00:00:00 | | 2007-09-27 | 28,500 | 2.02 | 2.03 | 2.02 | 2.02 | 00:00:00 | | 2007-09-28 | 0 | 2.02 | 2.02 | 2.02 | 2.02 | 00:00:00 | | 2007-10-01 | 4,700 | 2.01 | 2.01 | 2.00 | 2.01 | 00:00:00 | | 2007-10-02 | 30,900 | 2.03 | 2.09 | 2.02 | 2.04 | 00:00:00 | | 2007-10-03 | 50,700 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2007-10-04 | 4,500 | 2.01 | 2.01 | 2.01 | 2.01 | 00:00:00 | | 2007-10-05 | 5,900 | 2.04 | 2.05 | 2.01 | 2.01 | 00:00:00 | | 2007-10-08 | 1,500 | 2.01 | 2.02 | 2.01 | 2.01 | 00:00:00 | | 2007-10-09 | 3,200 | 2.01 | 2.01 | 2.01 | 2.01 | 00:00:00 | | 2007-10-10 | 103,300 | 2.02 | 2.04 | 2.00 | 2.00 | 00:00:00 | | 2007-10-11 | 1,000 | 2.01 | 2.01 | 2.01 | 2.01 | 00:00:00 | | 2007-10-12 | 4,500 | 2.03 | 2.03 | 2.01 | 2.01 | 00:00:00 | | 2007-10-15 | 11,300 | 2.00 | 2.02 | 2.00 | 2.02 | 00:00:00 | | 2007-10-16 | 1,200 | 2.02 | 2.02 | 2.02 | 2.02 | 00:00:00 | | 2007-10-17 | 3,500 | 2.03 | 2.04 | 2.03 | 2.04 | 00:00:00 | | 2007-10-18 | 400 | 2.04 | 2.04 | 2.04 | 2.04 | 00:00:00 | | 2007-10-19 | 1,000 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2007-10-22 | 700 | 2.01 | 2.03 | 2.01 | 2.03 | 00:00:00 | | 2007-10-23 | 3,100 | 2.04 | 2.04 | 2.00 | 2.03 | 00:00:00 | | 2007-10-24 | 28,800 | 2.00 | 2.01 | 2.00 | 2.01 | 00:00:00 | | 2007-10-25 | 6,400 | 2.01 | 2.01 | 2.01 | 2.01 | 00:00:00 | | 2007-10-26 | 4,600 | 1.91 | 2.00 | 1.91 | 2.00 | 00:00:00 | | 2007-10-29 | 4,800 | 2.02 | 2.02 | 2.02 | 2.02 | 00:00:00 | | 2007-10-30 | 600 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2007-10-31 | 14,700 | 2.00 | 2.04 | 2.00 | 2.04 | 00:00:00 | | 2007-11-01 | 3,900 | 2.03 | 2.03 | 2.03 | 2.03 | 00:00:00 | | 2007-11-02 | 1,300 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2007-11-05 | 33,100 | 2.00 | 2.03 | 1.98 | 1.98 | 00:00:00 | | 2007-11-06 | 7,000 | 2.00 | 2.02 | 2.00 | 2.02 | 00:00:00 | | 2007-11-07 | 30,700 | 2.00 | 2.04 | 1.98 | 2.00 | 00:00:00 | | 2007-11-08 | 30,700 | 2.00 | 2.00 | 1.98 | 2.00 | 00:00:00 | | 2007-11-09 | 24,000 | 1.98 | 2.01 | 1.98 | 1.98 | 00:00:00 | | 2007-11-12 | 3,400 | 1.98 | 2.00 | 1.98 | 2.00 | 00:00:00 | | 2007-11-13 | 13,800 | 1.98 | 2.02 | 1.98 | 2.00 | 00:00:00 | | 2007-11-14 | 0 | 1.99 | 2.03 | 1.99 | 1.99 | 00:00:00 | | 2007-11-15 | 5,600 | 1.98 | 1.99 | 1.97 | 1.97 | 00:00:00 | | 2007-11-16 | 2,400 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2007-11-19 | 2,400 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2007-11-20 | 1,000 | 1.99 | 1.99 | 1.99 | 1.99 | 00:00:00 | | 2007-11-21 | 700 | 1.98 | 1.98 | 1.98 | 1.98 | 00:00:00 | | 2007-11-22 | 14,800 | 1.97 | 2.04 | 1.92 | 2.04 | 00:00:00 | | 2007-11-23 | 118,100 | 2.04 | 2.04 | 2.01 | 2.02 | 00:00:00 | | 2007-11-26 | 8,000 | 2.03 | 2.03 | 2.03 | 2.03 | 00:00:00 | | 2007-11-27 | 500 | 2.01 | 2.01 | 2.01 | 2.01 | 00:00:00 | | 2007-11-28 | 100 | 1.98 | 1.98 | 1.98 | 1.98 | 00:00:00 | | 2007-11-29 | 7,200 | 2.01 | 2.02 | 1.98 | 2.01 | 00:00:00 | | 2007-11-30 | 12,100 | 2.01 | 2.03 | 2.01 | 2.03 | 00:00:00 | | 2007-12-03 | 3,100 | 2.04 | 2.04 | 1.98 | 2.03 | 00:00:00 | | 2007-12-04 | 7,500 | 2.03 | 2.03 | 1.99 | 2.01 | 00:00:00 | | 2007-12-05 | 1,000 | 2.01 | 2.01 | 1.99 | 1.99 | 00:00:00 | | 2007-12-06 | 0 | 1.99 | 1.99 | 1.99 | 1.99 | 00:00:00 | | 2007-12-07 | 1,300 | 1.99 | 1.99 | 1.99 | 1.99 | 00:00:00 | | 2007-12-10 | 2,800 | 1.99 | 2.01 | 1.99 | 2.00 | 00:00:00 | | 2007-12-11 | 600 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2007-12-12 | 3,200 | 2.00 | 2.00 | 1.98 | 2.00 | 00:00:00 | | 2007-12-13 | 117,600 | 1.98 | 1.98 | 1.93 | 1.97 | 00:00:00 | | 2007-12-14 | 10,700 | 1.96 | 1.96 | 1.88 | 1.95 | 00:00:00 | | 2007-12-17 | 31,500 | 1.93 | 1.93 | 1.92 | 1.92 | 00:00:00 | | 2007-12-18 | 1,000 | 1.93 | 1.93 | 1.93 | 1.93 | 00:00:00 | | 2007-12-19 | 4,000 | 1.89 | 1.92 | 1.89 | 1.92 | 00:00:00 | | 2007-12-20 | 8,500 | 1.87 | 1.91 | 1.87 | 1.90 | 00:00:00 | | 2007-12-21 | 7,400 | 1.89 | 1.89 | 1.86 | 1.88 | 00:00:00 | | 2007-12-24 | 3,600 | 1.85 | 1.91 | 1.85 | 1.91 | 00:00:00 | | 2007-12-25 | 0 | 1.91 | 1.91 | 1.91 | 1.91 | 00:00:00 | | 2007-12-26 | 0 | 1.91 | 1.91 | 1.91 | 1.91 | 00:00:00 | | 2007-12-27 | 6,300 | 1.93 | 1.93 | 1.90 | 1.90 | 00:00:00 | | 2007-12-28 | 58,300 | 1.90 | 1.90 | 1.84 | 1.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
