|
 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 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-05-27 | 32,600 | 0.80 | 0.80 | 0.77 | 0.77 | 00:00:00 | | 2009-05-28 | 15,000 | 0.77 | 0.78 | 0.77 | 0.78 | 00:00:00 | | 2009-05-29 | 143,900 | 0.77 | 0.77 | 0.74 | 0.74 | 00:00:00 | | 2009-06-01 | 167,700 | 0.76 | 0.77 | 0.72 | 0.76 | 00:00:00 | | 2009-06-02 | 29,800 | 0.76 | 0.78 | 0.76 | 0.77 | 00:00:00 | | 2009-06-03 | 46,100 | 0.78 | 0.78 | 0.75 | 0.75 | 00:00:00 | | 2009-06-04 | 116,300 | 0.75 | 0.75 | 0.73 | 0.74 | 00:00:00 | | 2009-06-05 | 33,700 | 0.74 | 0.77 | 0.74 | 0.77 | 00:00:00 | | 2009-06-08 | 36,600 | 0.77 | 0.77 | 0.72 | 0.73 | 00:00:00 | | 2009-06-09 | 55,100 | 0.74 | 0.74 | 0.73 | 0.73 | 00:00:00 | | 2009-06-10 | 20,800 | 0.72 | 0.74 | 0.72 | 0.73 | 00:00:00 | | 2009-06-11 | 2,800 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2009-06-12 | 0 | 0.75 | 0.76 | 0.75 | 0.75 | 00:00:00 | | 2009-06-15 | 5,000 | 0.75 | 0.75 | 0.74 | 0.74 | 00:00:00 | | 2009-06-16 | 10,000 | 0.74 | 0.75 | 0.73 | 0.73 | 00:00:00 | | 2009-06-17 | 16,100 | 0.75 | 0.75 | 0.72 | 0.72 | 00:00:00 | | 2009-06-18 | 108,200 | 0.74 | 0.76 | 0.72 | 0.74 | 00:00:00 | | 2009-06-19 | 16,300 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2009-06-22 | 6,100 | 0.74 | 0.74 | 0.73 | 0.73 | 00:00:00 | | 2009-06-23 | 15,800 | 0.74 | 0.74 | 0.71 | 0.72 | 00:00:00 | | 2009-06-24 | 5,000 | 0.71 | 0.72 | 0.71 | 0.72 | 00:00:00 | | 2009-06-25 | 600 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2009-06-26 | 19,100 | 0.74 | 0.74 | 0.73 | 0.73 | 00:00:00 | | 2009-06-29 | 9,800 | 0.73 | 0.73 | 0.71 | 0.72 | 00:00:00 | | 2009-06-30 | 9,400 | 0.72 | 0.73 | 0.72 | 0.72 | 00:00:00 | | 2009-07-01 | 18,000 | 0.74 | 0.74 | 0.71 | 0.71 | 00:00:00 | | 2009-07-02 | 2,200 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2009-07-03 | 10,500 | 0.73 | 0.73 | 0.71 | 0.73 | 00:00:00 | | 2009-07-06 | 23,300 | 0.73 | 0.73 | 0.67 | 0.70 | 00:00:00 | | 2009-07-07 | 45,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2009-07-08 | 0 | 0.70 | 0.71 | 0.70 | 0.70 | 00:00:00 | | 2009-07-09 | 0 | 0.70 | 0.71 | 0.70 | 0.70 | 00:00:00 | | 2009-07-10 | 5,100 | 0.71 | 0.71 | 0.70 | 0.71 | 00:00:00 | | 2009-07-13 | 3,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2009-07-14 | 2,900 | 0.71 | 0.71 | 0.70 | 0.70 | 00:00:00 | | 2009-07-15 | 500 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2009-07-16 | 18,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2009-07-17 | 7,800 | 0.71 | 0.71 | 0.70 | 0.70 | 00:00:00 | | 2009-07-20 | 8,600 | 0.70 | 0.71 | 0.70 | 0.70 | 00:00:00 | | 2009-07-21 | 10,200 | 0.70 | 0.72 | 0.70 | 0.72 | 00:00:00 | | 2009-07-22 | 600 | 0.71 | 0.72 | 0.71 | 0.72 | 00:00:00 | | 2009-07-23 | 8,100 | 0.72 | 0.72 | 0.70 | 0.72 | 00:00:00 | | 2009-07-24 | 400 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2009-07-27 | 0 | 0.72 | 0.73 | 0.72 | 0.72 | 00:00:00 | | 2009-07-28 | 16,000 | 0.71 | 0.72 | 0.71 | 0.72 | 00:00:00 | | 2009-07-29 | 300 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2009-07-30 | 16,100 | 0.70 | 0.72 | 0.70 | 0.72 | 00:00:00 | | 2009-07-31 | 20,200 | 0.72 | 0.73 | 0.72 | 0.72 | 00:00:00 | | 2009-08-03 | 1,500 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2009-08-04 | 500 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2009-08-05 | 14,000 | 0.73 | 0.74 | 0.73 | 0.74 | 00:00:00 | | 2009-08-06 | 159,100 | 0.75 | 0.85 | 0.75 | 0.78 | 00:00:00 | | 2009-08-07 | 69,200 | 0.78 | 0.80 | 0.77 | 0.80 | 00:00:00 | | 2009-08-10 | 24,800 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | | 2009-08-11 | 67,800 | 0.81 | 0.82 | 0.80 | 0.81 | 00:00:00 | | 2009-08-12 | 40,100 | 0.78 | 0.82 | 0.78 | 0.81 | 00:00:00 | | 2009-08-13 | 96,700 | 0.82 | 0.84 | 0.81 | 0.84 | 00:00:00 | | 2009-08-14 | 89,700 | 0.85 | 0.88 | 0.85 | 0.85 | 00:00:00 | | 2009-08-17 | 34,200 | 0.87 | 0.88 | 0.84 | 0.86 | 00:00:00 | | 2009-08-18 | 55,600 | 0.87 | 0.87 | 0.85 | 0.87 | 00:00:00 | | 2009-08-19 | 4,100 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | | 2009-08-20 | 34,700 | 0.85 | 0.88 | 0.85 | 0.88 | 00:00:00 | | 2009-08-21 | 169,400 | 0.87 | 0.93 | 0.87 | 0.88 | 00:00:00 | | 2009-08-24 | 88,300 | 0.89 | 0.91 | 0.88 | 0.89 | 00:00:00 | | 2009-08-25 | 44,800 | 0.89 | 0.92 | 0.88 | 0.89 | 00:00:00 | | 2009-08-26 | 68,200 | 0.91 | 0.92 | 0.89 | 0.89 | 00:00:00 | | 2009-08-27 | 55,500 | 0.92 | 0.92 | 0.89 | 0.89 | 00:00:00 | | 2009-08-28 | 21,000 | 0.91 | 0.92 | 0.90 | 0.91 | 00:00:00 | | 2009-08-31 | 12,800 | 0.91 | 0.91 | 0.89 | 0.89 | 00:00:00 | | 2009-09-01 | 14,900 | 0.89 | 0.89 | 0.88 | 0.88 | 00:00:00 | | 2009-09-02 | 12,300 | 0.86 | 0.87 | 0.83 | 0.87 | 00:00:00 | | 2009-09-03 | 700 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2009-09-04 | 17,800 | 0.89 | 0.89 | 0.87 | 0.87 | 00:00:00 | | 2009-09-07 | 18,600 | 0.87 | 0.90 | 0.87 | 0.89 | 00:00:00 | | 2009-09-08 | 19,900 | 0.89 | 0.90 | 0.89 | 0.89 | 00:00:00 | | 2009-09-09 | 447,900 | 0.91 | 1.05 | 0.90 | 0.98 | 00:00:00 | | 2009-09-10 | 911,500 | 0.98 | 1.02 | 0.95 | 1.00 | 00:00:00 | | 2009-09-11 | 706,100 | 1.00 | 1.03 | 0.98 | 1.00 | 00:00:00 | | 2009-09-14 | 79,200 | 0.98 | 0.99 | 0.96 | 0.99 | 00:00:00 | | 2009-09-15 | 232,400 | 0.98 | 0.99 | 0.97 | 0.97 | 00:00:00 | | 2009-09-16 | 196,500 | 0.98 | 0.98 | 0.97 | 0.97 | 00:00:00 | | 2009-09-17 | 75,300 | 0.97 | 0.98 | 0.96 | 0.96 | 00:00:00 | | 2009-09-18 | 214,400 | 0.96 | 0.97 | 0.95 | 0.95 | 00:00:00 | | 2009-09-21 | 10,700 | 0.96 | 0.96 | 0.95 | 0.96 | 00:00:00 | | 2009-09-22 | 81,000 | 0.96 | 0.97 | 0.96 | 0.96 | 00:00:00 | | 2009-09-23 | 88,100 | 0.97 | 0.99 | 0.97 | 0.98 | 00:00:00 | | 2009-09-24 | 322,900 | 0.97 | 1.01 | 0.96 | 0.99 | 00:00:00 | | 2009-09-25 | 44,600 | 0.99 | 1.00 | 0.98 | 1.00 | 00:00:00 | | 2009-09-28 | 30,000 | 1.00 | 1.02 | 0.99 | 1.01 | 00:00:00 | | 2009-09-29 | 300,000 | 1.00 | 1.03 | 0.99 | 1.02 | 00:00:00 | | 2009-09-30 | 146,800 | 1.02 | 1.03 | 0.99 | 0.99 | 00:00:00 | | 2009-10-01 | 37,600 | 1.00 | 1.00 | 0.99 | 1.00 | 00:00:00 | | 2009-10-02 | 98,000 | 1.00 | 1.00 | 0.99 | 0.99 | 00:00:00 | | 2009-10-05 | 47,300 | 0.99 | 1.00 | 0.99 | 1.00 | 00:00:00 | | 2009-10-06 | 26,700 | 1.00 | 1.00 | 0.99 | 1.00 | 00:00:00 | | 2009-10-07 | 14,500 | 1.00 | 1.00 | 0.99 | 1.00 | 00:00:00 | | 2009-10-08 | 847,300 | 1.00 | 1.04 | 0.99 | 1.02 | 00:00:00 | | 2009-10-09 | 949,200 | 1.02 | 1.05 | 0.99 | 1.00 | 00:00:00 | | 2009-10-12 | 526,100 | 1.01 | 1.01 | 0.99 | 1.00 | 00:00:00 | | 2009-10-13 | 274,200 | 1.00 | 1.00 | 0.98 | 0.99 | 00:00:00 | | 2009-10-14 | 143,700 | 0.98 | 1.00 | 0.98 | 0.99 | 00:00:00 | | 2009-10-15 | 66,800 | 1.00 | 1.00 | 0.98 | 0.99 | 00:00:00 | | 2009-10-16 | 10,300 | 1.00 | 1.00 | 0.99 | 0.99 | 00:00:00 | | 2009-10-19 | 5,400 | 0.98 | 0.99 | 0.98 | 0.99 | 00:00:00 | | 2009-10-20 | 60,000 | 0.99 | 0.99 | 0.98 | 0.99 | 00:00:00 | | 2009-10-21 | 19,400 | 1.00 | 1.00 | 0.98 | 0.98 | 00:00:00 | | 2009-10-22 | 95,900 | 0.98 | 0.99 | 0.97 | 0.98 | 00:00:00 | | 2009-10-23 | 13,600 | 0.98 | 0.98 | 0.97 | 0.98 | 00:00:00 | | 2009-10-26 | 50,800 | 0.98 | 0.98 | 0.97 | 0.98 | 00:00:00 | | 2009-10-27 | 93,500 | 0.97 | 0.97 | 0.95 | 0.95 | 00:00:00 | | 2009-10-28 | 112,700 | 0.95 | 0.95 | 0.90 | 0.91 | 00:00:00 | | 2009-10-29 | 123,000 | 0.90 | 0.95 | 0.89 | 0.93 | 00:00:00 | | 2009-10-30 | 32,600 | 0.94 | 0.97 | 0.94 | 0.94 | 00:00:00 | | 2009-11-02 | 18,600 | 0.95 | 0.95 | 0.91 | 0.94 | 00:00:00 | | 2009-11-03 | 8,200 | 0.91 | 0.93 | 0.89 | 0.93 | 00:00:00 | | 2009-11-04 | 0 | 0.92 | 0.94 | 0.92 | 0.92 | 00:00:00 | | 2009-11-05 | 202,400 | 0.97 | 1.00 | 0.94 | 0.98 | 00:00:00 | | 2009-11-06 | 50,800 | 0.99 | 1.00 | 0.95 | 0.98 | 00:00:00 | | 2009-11-09 | 187,600 | 0.98 | 1.01 | 0.98 | 1.00 | 00:00:00 | | 2009-11-10 | 393,400 | 1.00 | 1.02 | 0.99 | 1.00 | 00:00:00 | | 2009-11-11 | 71,200 | 1.00 | 1.00 | 0.99 | 1.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
