|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-06-26 | 54 | 1.28 | 1.28 | 1.27 | 1.27 | 00:00:00 | 2000-06-27 | 167 | 1.28 | 1.28 | 1.26 | 1.27 | 00:00:00 | 2000-06-28 | 180 | 1.27 | 1.27 | 1.25 | 1.27 | 00:00:00 | 2000-06-29 | 3,752 | 1.26 | 1.27 | 1.25 | 1.26 | 00:00:00 | 2000-06-30 | 378 | 1.27 | 1.27 | 1.26 | 1.27 | 00:00:00 | 2000-07-03 | 4,453 | 1.27 | 1.29 | 1.26 | 1.29 | 00:00:00 | 2000-07-04 | 4,651 | 1.29 | 1.29 | 1.27 | 1.27 | 00:00:00 | 2000-07-05 | 180 | 1.27 | 1.28 | 1.27 | 1.28 | 00:00:00 | 2000-07-06 | 2,474 | 1.28 | 1.32 | 1.27 | 1.28 | 00:00:00 | 2000-07-07 | 1,012 | 1.31 | 1.31 | 1.27 | 1.27 | 00:00:00 | 2000-07-10 | 55 | 1.27 | 1.29 | 1.27 | 1.27 | 00:00:00 | 2000-07-11 | 294 | 1.27 | 1.30 | 1.27 | 1.28 | 00:00:00 | 2000-07-12 | 2,220 | 1.27 | 1.28 | 1.27 | 1.28 | 00:00:00 | 2000-07-13 | 2,737 | 1.28 | 1.28 | 1.27 | 1.28 | 00:00:00 | 2000-07-14 | 1,667 | 1.28 | 1.30 | 1.27 | 1.29 | 00:00:00 | 2000-07-17 | 352 | 1.27 | 1.29 | 1.27 | 1.29 | 00:00:00 | 2000-07-18 | 2,836 | 1.29 | 1.31 | 1.27 | 1.29 | 00:00:00 | 2000-07-19 | 514 | 1.29 | 1.29 | 1.28 | 1.29 | 00:00:00 | 2000-07-20 | 1,409 | 1.29 | 1.29 | 1.26 | 1.26 | 00:00:00 | 2000-07-21 | 2,178 | 1.28 | 1.29 | 1.27 | 1.29 | 00:00:00 | 2000-07-24 | 305 | 1.29 | 1.29 | 1.27 | 1.27 | 00:00:00 | 2000-07-25 | 886 | 1.28 | 1.28 | 1.27 | 1.28 | 00:00:00 | 2000-07-26 | 1,408 | 1.29 | 1.29 | 1.27 | 1.27 | 00:00:00 | 2000-07-27 | 2,049 | 1.28 | 1.28 | 1.26 | 1.26 | 00:00:00 | 2000-07-28 | 697 | 1.28 | 1.28 | 1.26 | 1.26 | 00:00:00 | 2000-07-31 | 115 | 1.27 | 1.27 | 1.26 | 1.27 | 00:00:00 | 2000-08-01 | 12 | 1.27 | 1.27 | 1.27 | 1.27 | 00:00:00 | 2000-08-02 | 249 | 1.26 | 1.27 | 1.26 | 1.27 | 00:00:00 | 2000-08-03 | 297 | 1.27 | 1.27 | 1.26 | 1.26 | 00:00:00 | 2000-08-04 | 953 | 1.27 | 1.27 | 1.25 | 1.26 | 00:00:00 | 2000-08-07 | 37 | 1.26 | 1.26 | 1.25 | 1.26 | 00:00:00 | 2000-08-08 | 144 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | 2000-08-09 | 959 | 1.25 | 1.26 | 1.24 | 1.24 | 00:00:00 | 2000-08-10 | 442 | 1.24 | 1.24 | 1.23 | 1.24 | 00:00:00 | 2000-08-11 | 73 | 1.24 | 1.24 | 1.23 | 1.24 | 00:00:00 | 2000-08-14 | 29 | 1.24 | 1.24 | 1.23 | 1.24 | 00:00:00 | 2000-08-16 | 1,259 | 1.24 | 1.24 | 1.21 | 1.21 | 00:00:00 | 2000-08-17 | 999 | 1.22 | 1.23 | 1.21 | 1.21 | 00:00:00 | 2000-08-18 | 1,297 | 1.24 | 1.24 | 1.21 | 1.21 | 00:00:00 | 2000-08-21 | 3,629 | 1.21 | 1.21 | 1.16 | 1.20 | 00:00:00 | 2000-08-22 | 6,533 | 1.17 | 1.18 | 1.16 | 1.17 | 00:00:00 | 2000-08-23 | 1,442 | 1.17 | 1.21 | 1.16 | 1.21 | 00:00:00 | 2000-08-24 | 44 | 1.21 | 1.21 | 1.20 | 1.20 | 00:00:00 | 2000-08-25 | 1,048 | 1.20 | 1.22 | 1.20 | 1.21 | 00:00:00 | 2000-08-28 | 448 | 1.20 | 1.24 | 1.20 | 1.22 | 00:00:00 | 2000-08-29 | 2,235 | 1.24 | 1.29 | 1.24 | 1.27 | 00:00:00 | 2000-08-30 | 419 | 1.28 | 1.28 | 1.25 | 1.25 | 00:00:00 | 2000-08-31 | 646 | 1.25 | 1.26 | 1.23 | 1.26 | 00:00:00 | 2000-09-01 | 497 | 1.26 | 1.27 | 1.24 | 1.25 | 00:00:00 | 2000-09-04 | 256 | 1.25 | 1.27 | 1.25 | 1.25 | 00:00:00 | 2000-09-05 | 107 | 1.27 | 1.27 | 1.25 | 1.26 | 00:00:00 | 2000-09-06 | 181 | 1.26 | 1.26 | 1.25 | 1.26 | 00:00:00 | 2000-09-07 | 227 | 1.26 | 1.27 | 1.26 | 1.26 | 00:00:00 | 2000-09-08 | 407 | 1.26 | 1.26 | 1.25 | 1.25 | 00:00:00 | 2000-09-11 | 629 | 1.25 | 1.27 | 1.25 | 1.26 | 00:00:00 | 2000-09-12 | 285 | 1.26 | 1.27 | 1.25 | 1.27 | 00:00:00 | 2000-09-13 | 366 | 1.26 | 1.27 | 1.25 | 1.26 | 00:00:00 | 2000-09-14 | 381 | 1.26 | 1.27 | 1.26 | 1.26 | 00:00:00 | 2000-09-15 | 1,844 | 1.27 | 1.32 | 1.27 | 1.30 | 00:00:00 | 2000-09-18 | 1,091 | 1.32 | 1.32 | 1.30 | 1.30 | 00:00:00 | 2000-09-19 | 348 | 1.31 | 1.31 | 1.29 | 1.29 | 00:00:00 | 2000-09-20 | 376 | 1.28 | 1.30 | 1.28 | 1.29 | 00:00:00 | 2000-09-21 | 273 | 1.28 | 1.28 | 1.27 | 1.27 | 00:00:00 | 2000-09-22 | 1,526 | 1.27 | 1.28 | 1.24 | 1.24 | 00:00:00 | 2000-09-25 | 837 | 1.25 | 1.28 | 1.25 | 1.27 | 00:00:00 | 2000-09-26 | 20,269 | 1.28 | 1.28 | 1.26 | 1.26 | 00:00:00 | 2000-09-28 | 68 | 1.26 | 1.26 | 1.26 | 1.26 | 00:00:00 | 2000-09-29 | 331 | 1.27 | 1.27 | 1.26 | 1.27 | 00:00:00 | 2000-10-02 | 241 | 1.27 | 1.27 | 1.26 | 1.27 | 00:00:00 | 2000-10-03 | 956 | 1.26 | 1.27 | 1.25 | 1.25 | 00:00:00 | 2000-10-04 | 462 | 1.26 | 1.26 | 1.25 | 1.25 | 00:00:00 | 2000-10-06 | 380 | 1.26 | 1.26 | 1.25 | 1.25 | 00:00:00 | 2000-10-09 | 590 | 1.25 | 1.25 | 1.21 | 1.22 | 00:00:00 | 2000-10-10 | 893 | 1.22 | 1.22 | 1.20 | 1.20 | 00:00:00 | 2000-10-11 | 946 | 1.20 | 1.20 | 1.18 | 1.18 | 00:00:00 | 2000-10-12 | 2,503 | 1.19 | 1.22 | 1.18 | 1.21 | 00:00:00 | 2000-10-13 | 207 | 1.19 | 1.21 | 1.17 | 1.21 | 00:00:00 | 2000-10-16 | 619 | 1.21 | 1.21 | 1.19 | 1.19 | 00:00:00 | 2000-10-17 | 756 | 1.20 | 1.22 | 1.17 | 1.18 | 00:00:00 | 2000-10-18 | 562 | 1.17 | 1.18 | 1.15 | 1.16 | 00:00:00 | 2000-10-19 | 961 | 1.16 | 1.19 | 1.16 | 1.17 | 00:00:00 | 2000-10-20 | 252 | 1.17 | 1.18 | 1.17 | 1.17 | 00:00:00 | 2000-10-23 | 498 | 1.15 | 1.16 | 1.14 | 1.14 | 00:00:00 | 2000-10-24 | 7,901 | 1.14 | 1.17 | 1.13 | 1.14 | 00:00:00 | 2000-10-25 | 169 | 1.15 | 1.15 | 1.14 | 1.14 | 00:00:00 | 2000-10-26 | 454 | 1.14 | 1.15 | 1.13 | 1.13 | 00:00:00 | 2000-10-27 | 223 | 1.13 | 1.15 | 1.11 | 1.14 | 00:00:00 | 2000-10-30 | 285 | 1.14 | 1.14 | 1.13 | 1.13 | 00:00:00 | 2000-10-31 | 2,954 | 1.14 | 1.17 | 1.13 | 1.14 | 00:00:00 | 2000-11-02 | 983 | 1.14 | 1.15 | 1.14 | 1.14 | 00:00:00 | 2000-11-03 | 1,686 | 1.14 | 1.15 | 1.14 | 1.14 | 00:00:00 | 2000-11-06 | 565 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | 2000-11-07 | 583 | 1.16 | 1.17 | 1.16 | 1.17 | 00:00:00 | 2000-11-08 | 524 | 1.18 | 1.25 | 1.16 | 1.23 | 00:00:00 | 2000-11-09 | 718 | 1.22 | 1.24 | 1.20 | 1.20 | 00:00:00 | 2000-11-10 | 513 | 1.20 | 1.20 | 1.13 | 1.19 | 00:00:00 | 2000-11-13 | 563 | 1.19 | 1.19 | 1.13 | 1.15 | 00:00:00 | 2000-11-14 | 1,003 | 1.18 | 1.20 | 1.13 | 1.20 | 00:00:00 | 2000-11-15 | 1,701 | 1.30 | 1.31 | 1.22 | 1.26 | 00:00:00 | 2000-11-16 | 246 | 1.27 | 1.27 | 1.25 | 1.27 | 00:00:00 | 2000-11-17 | 10,003 | 1.25 | 1.25 | 1.13 | 1.21 | 00:00:00 | 2000-11-20 | 4,110 | 1.20 | 1.21 | 1.12 | 1.14 | 00:00:00 | 2000-11-21 | 4,389 | 1.16 | 1.16 | 1.10 | 1.11 | 00:00:00 | 2000-11-22 | 5,920 | 1.10 | 1.15 | 1.05 | 1.10 | 00:00:00 | 2000-11-23 | 5,978 | 1.14 | 1.15 | 1.07 | 1.07 | 00:00:00 | 2000-11-24 | 5,015 | 1.08 | 1.10 | 1.07 | 1.07 | 00:00:00 | 2000-11-27 | 6,443 | 1.09 | 1.10 | 1.05 | 1.05 | 00:00:00 | 2000-11-28 | 2,661 | 1.07 | 1.07 | 1.04 | 1.04 | 00:00:00 | 2000-11-29 | 4,760 | 1.05 | 1.09 | 1.05 | 1.09 | 00:00:00 | 2000-11-30 | 15,377 | 1.10 | 1.17 | 1.05 | 1.17 | 00:00:00 | 2000-12-04 | 2,768 | 1.15 | 1.18 | 1.13 | 1.17 | 00:00:00 | 2000-12-05 | 915 | 1.15 | 1.17 | 1.15 | 1.15 | 00:00:00 | 2000-12-06 | 752 | 1.16 | 1.16 | 1.13 | 1.15 | 00:00:00 | 2000-12-07 | 752 | 1.14 | 1.16 | 1.13 | 1.13 | 00:00:00 | 2000-12-11 | 1,992 | 1.15 | 1.17 | 1.14 | 1.16 | 00:00:00 | 2000-12-12 | 1,235 | 1.15 | 1.17 | 1.15 | 1.16 | 00:00:00 | 2000-12-13 | 388 | 1.16 | 1.17 | 1.15 | 1.15 | 00:00:00 | 2000-12-14 | 484 | 1.15 | 1.16 | 1.15 | 1.16 | 00:00:00 | 2000-12-15 | 1,450 | 1.15 | 1.15 | 1.12 | 1.12 | 00:00:00 | 2000-12-18 | 301 | 1.14 | 1.14 | 1.12 | 1.14 | 00:00:00 | 2000-12-19 | 151,011 | 1.14 | 1.14 | 1.12 | 1.14 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|