|
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 | 2008-12-02 | 10,800 | 0.83 | 0.85 | 0.83 | 0.84 | 00:00:00 | 2008-12-03 | 1,300 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | 2008-12-04 | 8,000 | 0.83 | 0.84 | 0.81 | 0.82 | 00:00:00 | 2008-12-05 | 0 | 0.82 | 0.84 | 0.82 | 0.82 | 00:00:00 | 2008-12-08 | 7,300 | 0.82 | 0.90 | 0.81 | 0.90 | 00:00:00 | 2008-12-09 | 3,000 | 0.90 | 0.93 | 0.86 | 0.87 | 00:00:00 | 2008-12-10 | 0 | 0.87 | 0.89 | 0.87 | 0.87 | 00:00:00 | 2008-12-11 | 1,700 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | 2008-12-12 | 5,200 | 0.86 | 0.86 | 0.83 | 0.84 | 00:00:00 | 2008-12-15 | 2,100 | 0.84 | 0.86 | 0.83 | 0.83 | 00:00:00 | 2008-12-16 | 3,800 | 0.83 | 0.83 | 0.81 | 0.81 | 00:00:00 | 2008-12-17 | 22,400 | 0.83 | 0.83 | 0.81 | 0.81 | 00:00:00 | 2008-12-18 | 0 | 0.82 | 0.84 | 0.82 | 0.82 | 00:00:00 | 2008-12-19 | 8,100 | 0.84 | 0.85 | 0.82 | 0.82 | 00:00:00 | 2008-12-22 | 0 | 0.81 | 0.82 | 0.81 | 0.81 | 00:00:00 | 2008-12-23 | 3,100 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | 2008-12-24 | 0 | 0.83 | 0.85 | 0.83 | 0.83 | 00:00:00 | 2008-12-29 | 4,100 | 0.81 | 0.83 | 0.81 | 0.82 | 00:00:00 | 2008-12-30 | 32,500 | 0.83 | 0.83 | 0.80 | 0.80 | 00:00:00 | 2008-12-31 | 39,500 | 0.80 | 0.81 | 0.76 | 0.81 | 00:00:00 | 2009-01-02 | 27,300 | 0.78 | 0.89 | 0.78 | 0.85 | 00:00:00 | 2009-01-05 | 26,500 | 0.88 | 0.88 | 0.86 | 0.86 | 00:00:00 | 2009-01-06 | 10,000 | 0.89 | 0.91 | 0.86 | 0.86 | 00:00:00 | 2009-01-07 | 5,100 | 0.88 | 0.89 | 0.87 | 0.88 | 00:00:00 | 2009-01-08 | 16,200 | 0.89 | 0.93 | 0.87 | 0.93 | 00:00:00 | 2009-01-09 | 10,200 | 0.92 | 0.92 | 0.89 | 0.92 | 00:00:00 | 2009-01-12 | 2,300 | 0.93 | 0.93 | 0.92 | 0.92 | 00:00:00 | 2009-01-13 | 300 | 0.94 | 0.94 | 0.92 | 0.92 | 00:00:00 | 2009-01-14 | 71,100 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | 2009-01-15 | 8,000 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | 2009-01-16 | 34,200 | 0.94 | 0.95 | 0.92 | 0.94 | 00:00:00 | 2009-01-19 | 2,200 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | 2009-01-20 | 0 | 0.93 | 0.94 | 0.93 | 0.93 | 00:00:00 | 2009-01-21 | 2,000 | 0.91 | 0.92 | 0.91 | 0.92 | 00:00:00 | 2009-01-22 | 150,200 | 0.92 | 0.95 | 0.91 | 0.91 | 00:00:00 | 2009-01-23 | 0 | 0.90 | 0.95 | 0.90 | 0.90 | 00:00:00 | 2009-01-26 | 0 | 0.88 | 0.91 | 0.88 | 0.88 | 00:00:00 | 2009-01-27 | 32,100 | 0.85 | 0.91 | 0.85 | 0.89 | 00:00:00 | 2009-01-28 | 39,600 | 0.92 | 0.95 | 0.84 | 0.94 | 00:00:00 | 2009-01-29 | 2,000 | 0.91 | 0.91 | 0.90 | 0.90 | 00:00:00 | 2009-01-30 | 500 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | 2009-02-02 | 0 | 0.90 | 0.95 | 0.90 | 0.90 | 00:00:00 | 2009-02-03 | 10,500 | 0.94 | 0.95 | 0.90 | 0.95 | 00:00:00 | 2009-02-04 | 2,700 | 0.91 | 0.95 | 0.91 | 0.95 | 00:00:00 | 2009-02-05 | 1,500 | 0.91 | 0.91 | 0.90 | 0.90 | 00:00:00 | 2009-02-06 | 5,500 | 0.87 | 0.89 | 0.87 | 0.89 | 00:00:00 | 2009-02-09 | 0 | 0.87 | 0.89 | 0.87 | 0.87 | 00:00:00 | 2009-02-10 | 0 | 0.85 | 0.87 | 0.85 | 0.85 | 00:00:00 | 2009-02-11 | 1,500 | 0.85 | 0.86 | 0.85 | 0.86 | 00:00:00 | 2009-02-12 | 3,000 | 0.84 | 0.86 | 0.84 | 0.85 | 00:00:00 | 2009-02-13 | 13,500 | 0.85 | 0.90 | 0.85 | 0.86 | 00:00:00 | 2009-02-16 | 0 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | 2009-02-17 | 0 | 0.82 | 0.87 | 0.82 | 0.82 | 00:00:00 | 2009-02-18 | 600 | 0.81 | 0.85 | 0.81 | 0.85 | 00:00:00 | 2009-02-19 | 300 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | 2009-02-20 | 3,200 | 0.84 | 0.84 | 0.83 | 0.83 | 00:00:00 | 2009-02-23 | 14,000 | 0.81 | 0.83 | 0.81 | 0.82 | 00:00:00 | 2009-02-24 | 15,300 | 0.81 | 0.81 | 0.77 | 0.77 | 00:00:00 | 2009-02-25 | 15,700 | 0.76 | 0.79 | 0.75 | 0.75 | 00:00:00 | 2009-02-26 | 39,100 | 0.72 | 0.74 | 0.71 | 0.74 | 00:00:00 | 2009-02-27 | 5,900 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | 2009-03-02 | 2,200 | 0.72 | 0.72 | 0.70 | 0.70 | 00:00:00 | 2009-03-03 | 0 | 0.71 | 0.74 | 0.71 | 0.71 | 00:00:00 | 2009-03-04 | 7,200 | 0.71 | 0.75 | 0.71 | 0.75 | 00:00:00 | 2009-03-05 | 5,000 | 0.74 | 0.74 | 0.70 | 0.70 | 00:00:00 | 2009-03-06 | 4,600 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2009-03-09 | 9,100 | 0.72 | 0.73 | 0.69 | 0.73 | 00:00:00 | 2009-03-10 | 10,000 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | 2009-03-11 | 2,200 | 0.70 | 0.73 | 0.70 | 0.73 | 00:00:00 | 2009-03-12 | 0 | 0.70 | 0.72 | 0.70 | 0.70 | 00:00:00 | 2009-03-13 | 15,200 | 0.72 | 0.73 | 0.72 | 0.72 | 00:00:00 | 2009-03-16 | 6,900 | 0.71 | 0.71 | 0.70 | 0.70 | 00:00:00 | 2009-03-17 | 5,000 | 0.70 | 0.70 | 0.69 | 0.69 | 00:00:00 | 2009-03-18 | 1,000 | 0.70 | 0.70 | 0.69 | 0.69 | 00:00:00 | 2009-03-19 | 73,700 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | 2009-03-20 | 5,000 | 0.66 | 0.69 | 0.66 | 0.69 | 00:00:00 | 2009-03-23 | 40,200 | 0.69 | 0.69 | 0.68 | 0.68 | 00:00:00 | 2009-03-24 | 24,600 | 0.68 | 0.68 | 0.67 | 0.67 | 00:00:00 | 2009-03-25 | 13,600 | 0.67 | 0.67 | 0.66 | 0.66 | 00:00:00 | 2009-03-26 | 20,000 | 0.66 | 0.67 | 0.66 | 0.66 | 00:00:00 | 2009-03-27 | 27,700 | 0.69 | 0.69 | 0.64 | 0.64 | 00:00:00 | 2009-03-30 | 63,000 | 0.64 | 0.64 | 0.62 | 0.62 | 00:00:00 | 2009-03-31 | 42,500 | 0.63 | 0.63 | 0.57 | 0.58 | 00:00:00 | 2009-04-01 | 12,000 | 0.58 | 0.60 | 0.58 | 0.58 | 00:00:00 | 2009-04-02 | 93,100 | 0.59 | 0.59 | 0.58 | 0.58 | 00:00:00 | 2009-04-03 | 277,200 | 0.59 | 0.60 | 0.58 | 0.58 | 00:00:00 | 2009-04-06 | 391,500 | 0.58 | 0.59 | 0.57 | 0.58 | 00:00:00 | 2009-04-07 | 181,600 | 0.58 | 0.58 | 0.56 | 0.56 | 00:00:00 | 2009-04-08 | 273,300 | 0.56 | 0.56 | 0.54 | 0.56 | 00:00:00 | 2009-04-09 | 443,500 | 0.56 | 0.59 | 0.55 | 0.58 | 00:00:00 | 2009-04-14 | 727,000 | 0.59 | 0.62 | 0.59 | 0.62 | 00:00:00 | 2009-04-15 | 248,900 | 0.63 | 0.65 | 0.61 | 0.64 | 00:00:00 | 2009-04-16 | 182,700 | 0.65 | 0.66 | 0.64 | 0.65 | 00:00:00 | 2009-04-17 | 195,000 | 0.66 | 0.70 | 0.66 | 0.69 | 00:00:00 | 2009-04-20 | 177,400 | 0.70 | 0.74 | 0.69 | 0.70 | 00:00:00 | 2009-04-21 | 46,100 | 0.70 | 0.73 | 0.68 | 0.71 | 00:00:00 | 2009-04-22 | 26,000 | 0.71 | 0.71 | 0.68 | 0.70 | 00:00:00 | 2009-04-23 | 14,200 | 0.69 | 0.70 | 0.69 | 0.70 | 00:00:00 | 2009-04-24 | 14,500 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | 2009-04-27 | 154,700 | 0.71 | 0.71 | 0.68 | 0.70 | 00:00:00 | 2009-04-28 | 19,700 | 0.70 | 0.70 | 0.69 | 0.70 | 00:00:00 | 2009-04-29 | 18,400 | 0.71 | 0.73 | 0.69 | 0.73 | 00:00:00 | 2009-04-30 | 32,500 | 0.74 | 0.75 | 0.71 | 0.73 | 00:00:00 | 2009-05-04 | 111,700 | 0.73 | 0.80 | 0.73 | 0.76 | 00:00:00 | 2009-05-05 | 70,400 | 0.78 | 0.82 | 0.78 | 0.80 | 00:00:00 | 2009-05-06 | 99,200 | 0.82 | 0.85 | 0.81 | 0.85 | 00:00:00 | 2009-05-07 | 136,900 | 0.85 | 0.92 | 0.85 | 0.86 | 00:00:00 | 2009-05-08 | 41,900 | 0.88 | 0.90 | 0.86 | 0.87 | 00:00:00 | 2009-05-11 | 97,100 | 0.87 | 0.87 | 0.77 | 0.84 | 00:00:00 | 2009-05-12 | 33,400 | 0.81 | 0.83 | 0.80 | 0.81 | 00:00:00 | 2009-05-13 | 383,300 | 0.80 | 0.81 | 0.78 | 0.78 | 00:00:00 | 2009-05-14 | 3,800 | 0.78 | 0.78 | 0.75 | 0.76 | 00:00:00 | 2009-05-15 | 44,100 | 0.77 | 0.79 | 0.77 | 0.78 | 00:00:00 | 2009-05-18 | 11,500 | 0.80 | 0.80 | 0.78 | 0.78 | 00:00:00 | 2009-05-19 | 82,500 | 0.78 | 0.78 | 0.76 | 0.76 | 00:00:00 | 2009-05-20 | 54,100 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | 2009-05-21 | 6,200 | 0.77 | 0.77 | 0.76 | 0.76 | 00:00:00 | 2009-05-22 | 12,800 | 0.78 | 0.78 | 0.77 | 0.77 | 00:00:00 | 2009-05-25 | 58,000 | 0.77 | 0.81 | 0.77 | 0.80 | 00:00:00 | 2009-05-26 | 8,900 | 0.79 | 0.79 | 0.78 | 0.78 | 00:00:00 | 2009-05-27 | 32,600 | 0.80 | 0.80 | 0.77 | 0.77 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|