|
 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 | | 2008-06-17 | 800 | 1.53 | 1.53 | 1.53 | 1.53 | 00:00:00 | | 2008-06-18 | 20,400 | 1.52 | 1.52 | 1.50 | 1.50 | 00:00:00 | | 2008-06-19 | 200 | 1.52 | 1.52 | 1.52 | 1.52 | 00:00:00 | | 2008-06-20 | 48,800 | 1.48 | 1.48 | 1.38 | 1.38 | 00:00:00 | | 2008-06-23 | 11,500 | 1.39 | 1.39 | 1.35 | 1.35 | 00:00:00 | | 2008-06-24 | 8,700 | 1.35 | 1.37 | 1.32 | 1.37 | 00:00:00 | | 2008-06-25 | 7,000 | 1.38 | 1.39 | 1.35 | 1.39 | 00:00:00 | | 2008-06-26 | 6,100 | 1.37 | 1.37 | 1.35 | 1.36 | 00:00:00 | | 2008-06-27 | 11,200 | 1.36 | 1.36 | 1.35 | 1.36 | 00:00:00 | | 2008-06-30 | 12,900 | 1.32 | 1.36 | 1.30 | 1.30 | 00:00:00 | | 2008-07-01 | 10,400 | 1.33 | 1.35 | 1.31 | 1.34 | 00:00:00 | | 2008-07-02 | 21,900 | 1.31 | 1.32 | 1.22 | 1.22 | 00:00:00 | | 2008-07-03 | 21,000 | 1.23 | 1.23 | 1.10 | 1.10 | 00:00:00 | | 2008-07-04 | 13,800 | 1.21 | 1.21 | 1.06 | 1.06 | 00:00:00 | | 2008-07-07 | 15,200 | 1.07 | 1.10 | 1.07 | 1.10 | 00:00:00 | | 2008-07-08 | 13,200 | 1.12 | 1.21 | 1.10 | 1.10 | 00:00:00 | | 2008-07-09 | 6,800 | 1.14 | 1.20 | 1.14 | 1.14 | 00:00:00 | | 2008-07-10 | 20,500 | 1.15 | 1.20 | 1.13 | 1.13 | 00:00:00 | | 2008-07-11 | 9,000 | 1.10 | 1.17 | 1.10 | 1.13 | 00:00:00 | | 2008-07-14 | 2,000 | 1.13 | 1.13 | 1.11 | 1.11 | 00:00:00 | | 2008-07-15 | 16,000 | 1.11 | 1.11 | 1.02 | 1.02 | 00:00:00 | | 2008-07-16 | 7,500 | 1.06 | 1.06 | 1.01 | 1.04 | 00:00:00 | | 2008-07-17 | 24,200 | 1.12 | 1.16 | 1.06 | 1.06 | 00:00:00 | | 2008-07-18 | 30,900 | 1.12 | 1.16 | 1.07 | 1.16 | 00:00:00 | | 2008-07-21 | 8,600 | 1.20 | 1.30 | 1.20 | 1.25 | 00:00:00 | | 2008-07-22 | 3,700 | 1.25 | 1.27 | 1.22 | 1.27 | 00:00:00 | | 2008-07-23 | 14,100 | 1.22 | 1.30 | 1.22 | 1.23 | 00:00:00 | | 2008-07-24 | 24,700 | 1.31 | 1.31 | 1.24 | 1.26 | 00:00:00 | | 2008-07-25 | 41,200 | 1.30 | 1.38 | 1.30 | 1.38 | 00:00:00 | | 2008-07-28 | 76,300 | 1.38 | 1.44 | 1.38 | 1.39 | 00:00:00 | | 2008-07-29 | 200 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2008-07-30 | 0 | 1.43 | 1.43 | 1.43 | 1.43 | 00:00:00 | | 2008-07-31 | 59,900 | 1.43 | 1.50 | 1.43 | 1.50 | 00:00:00 | | 2008-08-01 | 0 | 1.40 | 1.48 | 1.40 | 1.40 | 00:00:00 | | 2008-08-04 | 9,800 | 1.17 | 1.47 | 1.17 | 1.39 | 00:00:00 | | 2008-08-05 | 6,800 | 1.42 | 1.42 | 1.31 | 1.31 | 00:00:00 | | 2008-08-06 | 4,500 | 1.33 | 1.33 | 1.32 | 1.32 | 00:00:00 | | 2008-08-07 | 15,200 | 1.40 | 1.42 | 1.33 | 1.33 | 00:00:00 | | 2008-08-08 | 5,500 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2008-08-11 | 500 | 1.33 | 1.33 | 1.31 | 1.31 | 00:00:00 | | 2008-08-12 | 8,500 | 1.32 | 1.32 | 1.30 | 1.30 | 00:00:00 | | 2008-08-13 | 0 | 1.30 | 1.34 | 1.30 | 1.30 | 00:00:00 | | 2008-08-14 | 15,300 | 1.30 | 1.36 | 1.30 | 1.30 | 00:00:00 | | 2008-08-15 | 1,000 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | | 2008-08-18 | 20,000 | 1.31 | 1.37 | 1.31 | 1.34 | 00:00:00 | | 2008-08-19 | 3,400 | 1.36 | 1.36 | 1.32 | 1.32 | 00:00:00 | | 2008-08-20 | 1,600 | 1.35 | 1.35 | 1.31 | 1.31 | 00:00:00 | | 2008-08-21 | 5,900 | 1.31 | 1.31 | 1.30 | 1.30 | 00:00:00 | | 2008-08-22 | 2,500 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2008-08-25 | 6,100 | 1.30 | 1.31 | 1.30 | 1.30 | 00:00:00 | | 2008-08-26 | 4,000 | 1.31 | 1.31 | 1.30 | 1.30 | 00:00:00 | | 2008-08-27 | 7,000 | 1.31 | 1.31 | 1.30 | 1.30 | 00:00:00 | | 2008-08-28 | 3,000 | 1.29 | 1.29 | 1.29 | 1.29 | 00:00:00 | | 2008-08-29 | 30,000 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2008-09-01 | 6,200 | 1.38 | 1.38 | 1.30 | 1.30 | 00:00:00 | | 2008-09-02 | 11,700 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2008-09-03 | 2,000 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2008-09-04 | 6,900 | 1.34 | 1.40 | 1.34 | 1.40 | 00:00:00 | | 2008-09-05 | 17,900 | 1.35 | 1.40 | 1.35 | 1.40 | 00:00:00 | | 2008-09-08 | 4,500 | 1.40 | 1.40 | 1.38 | 1.40 | 00:00:00 | | 2008-09-09 | 1,600 | 1.38 | 1.39 | 1.38 | 1.39 | 00:00:00 | | 2008-09-10 | 4,000 | 1.32 | 1.39 | 1.32 | 1.39 | 00:00:00 | | 2008-09-11 | 4,000 | 1.34 | 1.39 | 1.34 | 1.39 | 00:00:00 | | 2008-09-12 | 200 | 1.39 | 1.39 | 1.39 | 1.39 | 00:00:00 | | 2008-09-15 | 100 | 1.33 | 1.33 | 1.33 | 1.33 | 00:00:00 | | 2008-09-16 | 9,100 | 1.31 | 1.39 | 1.31 | 1.39 | 00:00:00 | | 2008-09-17 | 2,500 | 1.33 | 1.39 | 1.33 | 1.34 | 00:00:00 | | 2008-09-18 | 158,000 | 1.34 | 1.34 | 1.33 | 1.33 | 00:00:00 | | 2008-09-19 | 12,300 | 1.32 | 1.34 | 1.31 | 1.31 | 00:00:00 | | 2008-09-22 | 0 | 1.35 | 1.35 | 1.32 | 1.32 | 00:00:00 | | 2008-09-23 | 2,000 | 1.34 | 1.34 | 1.34 | 1.34 | 00:00:00 | | 2008-09-24 | 0 | 1.32 | 1.33 | 1.32 | 1.32 | 00:00:00 | | 2008-09-25 | 100 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | | 2008-09-26 | 20,300 | 1.32 | 1.32 | 1.30 | 1.30 | 00:00:00 | | 2008-09-29 | 73,900 | 1.30 | 1.31 | 1.30 | 1.30 | 00:00:00 | | 2008-09-30 | 20,400 | 1.30 | 1.31 | 1.30 | 1.30 | 00:00:00 | | 2008-10-01 | 0 | 1.30 | 1.31 | 1.30 | 1.30 | 00:00:00 | | 2008-10-02 | 312,700 | 1.30 | 1.30 | 1.21 | 1.25 | 00:00:00 | | 2008-10-03 | 1,300 | 1.26 | 1.26 | 1.26 | 1.26 | 00:00:00 | | 2008-10-06 | 20,800 | 1.25 | 1.25 | 1.20 | 1.25 | 00:00:00 | | 2008-10-07 | 12,400 | 1.25 | 1.30 | 1.25 | 1.25 | 00:00:00 | | 2008-10-08 | 204,200 | 1.25 | 1.27 | 1.25 | 1.27 | 00:00:00 | | 2008-10-09 | 500 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2008-10-10 | 14,400 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2008-10-13 | 11,900 | 1.25 | 1.39 | 1.25 | 1.26 | 00:00:00 | | 2008-10-14 | 26,600 | 1.35 | 1.47 | 1.27 | 1.27 | 00:00:00 | | 2008-10-15 | 7,000 | 1.28 | 1.28 | 1.25 | 1.25 | 00:00:00 | | 2008-10-16 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2008-10-17 | 1,800 | 1.25 | 1.26 | 1.25 | 1.26 | 00:00:00 | | 2008-10-20 | 1,700 | 1.25 | 1.27 | 1.25 | 1.25 | 00:00:00 | | 2008-10-21 | 21,600 | 1.26 | 1.26 | 1.25 | 1.25 | 00:00:00 | | 2008-10-22 | 68,200 | 1.25 | 1.25 | 1.17 | 1.20 | 00:00:00 | | 2008-10-23 | 4,500 | 1.19 | 1.20 | 1.19 | 1.20 | 00:00:00 | | 2008-10-24 | 23,200 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | | 2008-10-27 | 27,500 | 1.20 | 1.20 | 1.18 | 1.19 | 00:00:00 | | 2008-10-28 | 700 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | | 2008-10-29 | 2,000 | 1.18 | 1.26 | 1.18 | 1.26 | 00:00:00 | | 2008-10-30 | 110,000 | 1.26 | 1.27 | 1.19 | 1.19 | 00:00:00 | | 2008-10-31 | 14,600 | 1.17 | 1.17 | 1.08 | 1.08 | 00:00:00 | | 2008-11-03 | 11,200 | 1.10 | 1.12 | 1.09 | 1.09 | 00:00:00 | | 2008-11-04 | 102,100 | 1.11 | 1.14 | 1.10 | 1.12 | 00:00:00 | | 2008-11-05 | 7,200 | 1.12 | 1.12 | 1.05 | 1.05 | 00:00:00 | | 2008-11-06 | 13,200 | 1.15 | 1.15 | 1.08 | 1.13 | 00:00:00 | | 2008-11-07 | 7,500 | 1.14 | 1.15 | 1.14 | 1.15 | 00:00:00 | | 2008-11-10 | 400 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2008-11-11 | 700 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2008-11-12 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2008-11-13 | 0 | 1.09 | 1.13 | 1.09 | 1.09 | 00:00:00 | | 2008-11-14 | 2,200 | 1.08 | 1.08 | 1.05 | 1.05 | 00:00:00 | | 2008-11-17 | 5,900 | 1.14 | 1.15 | 1.01 | 1.02 | 00:00:00 | | 2008-11-18 | 12,400 | 1.03 | 1.03 | 0.96 | 1.00 | 00:00:00 | | 2008-11-19 | 9,000 | 1.01 | 1.02 | 0.95 | 0.97 | 00:00:00 | | 2008-11-20 | 19,100 | 0.90 | 0.91 | 0.88 | 0.90 | 00:00:00 | | 2008-11-21 | 38,500 | 0.87 | 0.95 | 0.83 | 0.95 | 00:00:00 | | 2008-11-24 | 7,500 | 0.95 | 0.95 | 0.91 | 0.91 | 00:00:00 | | 2008-11-25 | 100 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | | 2008-11-26 | 1,100 | 0.88 | 0.88 | 0.86 | 0.87 | 00:00:00 | | 2008-11-27 | 3,400 | 0.95 | 0.95 | 0.88 | 0.89 | 00:00:00 | | 2008-11-28 | 1,100 | 0.95 | 0.95 | 0.88 | 0.89 | 00:00:00 | | 2008-12-01 | 6,200 | 0.81 | 0.86 | 0.81 | 0.83 | 00:00:00 | | 2008-12-02 | 10,800 | 0.83 | 0.85 | 0.83 | 0.84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
