|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2007-12-28 | 58,300 | 1.90 | 1.90 | 1.84 | 1.89 | 00:00:00 | 2007-12-31 | 18,400 | 1.89 | 1.96 | 1.89 | 1.96 | 00:00:00 | 2008-01-01 | 0 | 1.96 | 1.96 | 1.96 | 1.96 | 00:00:00 | 2008-01-02 | 28,500 | 1.96 | 1.96 | 1.88 | 1.88 | 00:00:00 | 2008-01-03 | 6,900 | 1.88 | 1.89 | 1.77 | 1.79 | 00:00:00 | 2008-01-04 | 5,400 | 1.79 | 1.83 | 1.76 | 1.82 | 00:00:00 | 2008-01-07 | 25,900 | 1.84 | 1.84 | 1.67 | 1.80 | 00:00:00 | 2008-01-08 | 38,000 | 1.82 | 1.83 | 1.73 | 1.76 | 00:00:00 | 2008-01-09 | 4,600 | 1.74 | 1.79 | 1.70 | 1.79 | 00:00:00 | 2008-01-10 | 21,700 | 1.79 | 1.79 | 1.70 | 1.74 | 00:00:00 | 2008-01-11 | 14,500 | 1.72 | 1.73 | 1.64 | 1.64 | 00:00:00 | 2008-01-14 | 52,600 | 1.65 | 1.65 | 1.51 | 1.51 | 00:00:00 | 2008-01-15 | 544,500 | 1.51 | 1.55 | 1.38 | 1.38 | 00:00:00 | 2008-01-16 | 73,800 | 1.49 | 1.49 | 1.28 | 1.32 | 00:00:00 | 2008-01-17 | 22,700 | 1.33 | 1.40 | 1.30 | 1.33 | 00:00:00 | 2008-01-18 | 228,400 | 1.33 | 1.56 | 1.30 | 1.54 | 00:00:00 | 2008-01-21 | 95,100 | 1.51 | 1.58 | 1.50 | 1.55 | 00:00:00 | 2008-01-22 | 42,700 | 1.50 | 1.63 | 1.50 | 1.60 | 00:00:00 | 2008-01-23 | 86,700 | 1.60 | 1.62 | 1.60 | 1.60 | 00:00:00 | 2008-01-24 | 600 | 1.61 | 1.61 | 1.61 | 1.61 | 00:00:00 | 2008-01-25 | 69,200 | 1.67 | 1.75 | 1.65 | 1.68 | 00:00:00 | 2008-01-28 | 87,100 | 1.51 | 1.68 | 1.51 | 1.65 | 00:00:00 | 2008-01-29 | 8,600 | 1.68 | 1.70 | 1.68 | 1.70 | 00:00:00 | 2008-01-30 | 46,300 | 1.70 | 1.70 | 1.68 | 1.69 | 00:00:00 | 2008-01-31 | 1,500 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | 2008-02-01 | 75,700 | 1.66 | 1.70 | 1.60 | 1.70 | 00:00:00 | 2008-02-04 | 701,000 | 1.68 | 1.71 | 1.61 | 1.67 | 00:00:00 | 2008-02-05 | 7,600 | 1.68 | 1.68 | 1.62 | 1.64 | 00:00:00 | 2008-02-06 | 13,000 | 1.59 | 1.62 | 1.49 | 1.60 | 00:00:00 | 2008-02-07 | 33,500 | 1.61 | 1.67 | 1.53 | 1.53 | 00:00:00 | 2008-02-08 | 12,100 | 1.58 | 1.60 | 1.55 | 1.55 | 00:00:00 | 2008-02-11 | 21,600 | 1.55 | 1.55 | 1.51 | 1.51 | 00:00:00 | 2008-02-12 | 19,500 | 1.52 | 1.57 | 1.51 | 1.55 | 00:00:00 | 2008-02-13 | 49,200 | 1.57 | 1.60 | 1.55 | 1.60 | 00:00:00 | 2008-02-14 | 2,100 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | 2008-02-15 | 1,700 | 1.60 | 1.60 | 1.54 | 1.55 | 00:00:00 | 2008-02-18 | 2,200 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | 2008-02-19 | 18,100 | 1.58 | 1.67 | 1.58 | 1.67 | 00:00:00 | 2008-02-20 | 1,400 | 1.65 | 1.67 | 1.65 | 1.67 | 00:00:00 | 2008-02-21 | 742,300 | 1.67 | 1.67 | 1.65 | 1.65 | 00:00:00 | 2008-02-22 | 14,800 | 1.67 | 1.69 | 1.65 | 1.68 | 00:00:00 | 2008-02-25 | 4,400 | 1.70 | 1.72 | 1.70 | 1.71 | 00:00:00 | 2008-02-26 | 22,000 | 1.70 | 1.70 | 1.65 | 1.65 | 00:00:00 | 2008-02-27 | 62,100 | 1.72 | 1.72 | 1.60 | 1.60 | 00:00:00 | 2008-02-28 | 48,700 | 1.72 | 1.72 | 1.57 | 1.57 | 00:00:00 | 2008-02-29 | 6,500 | 1.58 | 1.60 | 1.57 | 1.57 | 00:00:00 | 2008-03-03 | 0 | 1.57 | 1.59 | 1.57 | 1.57 | 00:00:00 | 2008-03-04 | 448,400 | 1.59 | 1.60 | 1.55 | 1.55 | 00:00:00 | 2008-03-05 | 8,100 | 1.60 | 1.60 | 1.51 | 1.51 | 00:00:00 | 2008-03-06 | 12,900 | 1.58 | 1.65 | 1.55 | 1.65 | 00:00:00 | 2008-03-07 | 10,000 | 1.65 | 1.65 | 1.64 | 1.65 | 00:00:00 | 2008-03-10 | 1,900 | 1.65 | 1.65 | 1.53 | 1.53 | 00:00:00 | 2008-03-11 | 19,700 | 1.57 | 1.58 | 1.53 | 1.53 | 00:00:00 | 2008-03-12 | 22,000 | 1.57 | 1.62 | 1.57 | 1.60 | 00:00:00 | 2008-03-13 | 12,300 | 1.62 | 1.62 | 1.59 | 1.60 | 00:00:00 | 2008-03-14 | 2,000 | 1.57 | 1.57 | 1.57 | 1.57 | 00:00:00 | 2008-03-17 | 14,300 | 1.57 | 1.65 | 1.56 | 1.56 | 00:00:00 | 2008-03-18 | 69,000 | 1.62 | 1.65 | 1.52 | 1.52 | 00:00:00 | 2008-03-19 | 12,000 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | 2008-03-20 | 17,900 | 1.51 | 1.54 | 1.51 | 1.51 | 00:00:00 | 2008-03-21 | 0 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | 2008-03-24 | 0 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | 2008-03-25 | 29,500 | 1.50 | 1.57 | 1.50 | 1.50 | 00:00:00 | 2008-03-26 | 31,200 | 1.53 | 1.56 | 1.51 | 1.51 | 00:00:00 | 2008-03-27 | 76,300 | 1.51 | 1.61 | 1.51 | 1.52 | 00:00:00 | 2008-03-28 | 28,200 | 1.55 | 1.61 | 1.54 | 1.54 | 00:00:00 | 2008-03-31 | 123,800 | 1.56 | 1.64 | 1.56 | 1.61 | 00:00:00 | 2008-04-01 | 127,600 | 1.64 | 1.65 | 1.60 | 1.61 | 00:00:00 | 2008-04-02 | 59,400 | 1.61 | 1.66 | 1.55 | 1.55 | 00:00:00 | 2008-04-03 | 74,300 | 1.63 | 1.65 | 1.57 | 1.57 | 00:00:00 | 2008-04-04 | 58,000 | 1.60 | 1.60 | 1.55 | 1.55 | 00:00:00 | 2008-04-07 | 9,500 | 1.56 | 1.57 | 1.55 | 1.55 | 00:00:00 | 2008-04-08 | 22,700 | 1.55 | 1.58 | 1.54 | 1.54 | 00:00:00 | 2008-04-09 | 17,100 | 1.56 | 1.57 | 1.55 | 1.55 | 00:00:00 | 2008-04-10 | 90,000 | 1.57 | 1.58 | 1.54 | 1.54 | 00:00:00 | 2008-04-11 | 58,500 | 1.56 | 1.57 | 1.55 | 1.55 | 00:00:00 | 2008-04-14 | 28,400 | 1.55 | 1.56 | 1.53 | 1.53 | 00:00:00 | 2008-04-15 | 19,100 | 1.54 | 1.56 | 1.54 | 1.54 | 00:00:00 | 2008-04-16 | 13,200 | 1.56 | 1.56 | 1.55 | 1.55 | 00:00:00 | 2008-04-17 | 42,400 | 1.56 | 1.60 | 1.56 | 1.57 | 00:00:00 | 2008-04-18 | 33,300 | 1.61 | 1.61 | 1.58 | 1.61 | 00:00:00 | 2008-04-21 | 26,700 | 1.63 | 1.65 | 1.63 | 1.64 | 00:00:00 | 2008-04-22 | 37,700 | 1.61 | 1.66 | 1.61 | 1.64 | 00:00:00 | 2008-04-23 | 26,900 | 1.63 | 1.63 | 1.59 | 1.62 | 00:00:00 | 2008-04-24 | 20,700 | 1.62 | 1.63 | 1.59 | 1.59 | 00:00:00 | 2008-04-25 | 19,200 | 1.56 | 1.57 | 1.56 | 1.57 | 00:00:00 | 2008-04-28 | 68,000 | 1.60 | 1.60 | 1.57 | 1.57 | 00:00:00 | 2008-04-29 | 13,000 | 1.57 | 1.59 | 1.57 | 1.59 | 00:00:00 | 2008-04-30 | 14,600 | 1.56 | 1.58 | 1.54 | 1.54 | 00:00:00 | 2008-05-02 | 12,200 | 1.56 | 1.59 | 1.56 | 1.57 | 00:00:00 | 2008-05-05 | 1,500 | 1.55 | 1.57 | 1.55 | 1.57 | 00:00:00 | 2008-05-06 | 14,000 | 1.58 | 1.60 | 1.56 | 1.56 | 00:00:00 | 2008-05-07 | 21,000 | 1.58 | 1.58 | 1.55 | 1.55 | 00:00:00 | 2008-05-08 | 98,600 | 1.55 | 1.56 | 1.52 | 1.52 | 00:00:00 | 2008-05-09 | 18,900 | 1.54 | 1.54 | 1.54 | 1.54 | 00:00:00 | 2008-05-12 | 57,600 | 1.53 | 1.57 | 1.51 | 1.51 | 00:00:00 | 2008-05-13 | 34,300 | 1.56 | 1.56 | 1.53 | 1.53 | 00:00:00 | 2008-05-14 | 8,700 | 1.53 | 1.55 | 1.52 | 1.54 | 00:00:00 | 2008-05-15 | 7,100 | 1.54 | 1.55 | 1.53 | 1.54 | 00:00:00 | 2008-05-16 | 28,600 | 1.55 | 1.57 | 1.54 | 1.56 | 00:00:00 | 2008-05-19 | 23,400 | 1.55 | 1.57 | 1.55 | 1.57 | 00:00:00 | 2008-05-20 | 26,400 | 1.55 | 1.55 | 1.53 | 1.53 | 00:00:00 | 2008-05-21 | 6,700 | 1.54 | 1.55 | 1.54 | 1.54 | 00:00:00 | 2008-05-22 | 16,500 | 1.54 | 1.57 | 1.54 | 1.54 | 00:00:00 | 2008-05-23 | 2,300 | 1.54 | 1.54 | 1.54 | 1.54 | 00:00:00 | 2008-05-26 | 300 | 1.56 | 1.56 | 1.55 | 1.55 | 00:00:00 | 2008-05-27 | 5,800 | 1.56 | 1.56 | 1.53 | 1.55 | 00:00:00 | 2008-05-28 | 4,900 | 1.53 | 1.56 | 1.53 | 1.56 | 00:00:00 | 2008-05-29 | 6,300 | 1.56 | 1.56 | 1.55 | 1.56 | 00:00:00 | 2008-05-30 | 3,900 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | 2008-06-02 | 2,100 | 1.55 | 1.57 | 1.55 | 1.57 | 00:00:00 | 2008-06-03 | 3,300 | 1.57 | 1.58 | 1.57 | 1.58 | 00:00:00 | 2008-06-04 | 1,900 | 1.56 | 1.56 | 1.54 | 1.54 | 00:00:00 | 2008-06-05 | 8,300 | 1.55 | 1.58 | 1.54 | 1.58 | 00:00:00 | 2008-06-06 | 0 | 1.54 | 1.56 | 1.54 | 1.54 | 00:00:00 | 2008-06-10 | 63,100 | 1.54 | 1.56 | 1.52 | 1.56 | 00:00:00 | 2008-06-11 | 1,400 | 1.52 | 1.56 | 1.52 | 1.56 | 00:00:00 | 2008-06-12 | 0 | 1.52 | 1.55 | 1.52 | 1.52 | 00:00:00 | 2008-06-13 | 6,000 | 1.55 | 1.55 | 1.53 | 1.55 | 00:00:00 | 2008-06-16 | 200 | 1.54 | 1.55 | 1.54 | 1.55 | 00:00:00 | 2008-06-17 | 800 | 1.53 | 1.53 | 1.53 | 1.53 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|