TR4DER - Corticeira Amorim SGPS [COR.LS] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2009-11-11	71,200	1.00	1.00	0.99	1.00	00:00:00
2009-11-13	168,400	0.99	1.00	0.97	0.97	00:00:00
2009-11-16	94,400	0.98	0.98	0.96	0.98	00:00:00
2009-11-17	55,100	0.97	0.97	0.95	0.97	00:00:00
2009-11-18	20,500	0.97	0.97	0.96	0.97	00:00:00
2009-11-19	43,300	0.97	0.97	0.96	0.96	00:00:00
2009-11-20	30,900	0.96	0.96	0.95	0.96	00:00:00
2009-11-23	12,200	0.96	0.97	0.96	0.97	00:00:00
2009-11-24	131,100	0.97	0.97	0.94	0.95	00:00:00
2009-11-25	11,300	0.95	0.96	0.94	0.96	00:00:00
2009-11-26	115,400	0.96	0.96	0.94	0.94	00:00:00
2009-11-27	25,200	0.93	0.95	0.91	0.95	00:00:00
2009-11-30	22,500	0.95	0.96	0.94	0.95	00:00:00
2009-12-01	34,300	0.96	0.96	0.94	0.95	00:00:00
2009-12-02	63,900	0.96	0.96	0.94	0.96	00:00:00
2009-12-04	36,100	0.97	0.97	0.95	0.97	00:00:00
2009-12-07	58,600	0.97	0.98	0.96	0.98	00:00:00
2009-12-09	28,900	0.97	0.97	0.95	0.95	00:00:00
2009-12-11	46,800	0.97	0.98	0.95	0.98	00:00:00
2009-12-14	135,100	0.96	0.96	0.94	0.96	00:00:00
2009-12-15	51,600	0.95	0.95	0.95	0.95	00:00:00
2009-12-16	76,500	0.95	0.95	0.94	0.95	00:00:00
2009-12-17	4,300	0.94	0.95	0.93	0.95	00:00:00
2009-12-18	38,600	0.95	0.95	0.94	0.94	00:00:00
2009-12-21	17,300	0.94	0.95	0.94	0.95	00:00:00
2009-12-22	11,400	0.95	0.95	0.93	0.93	00:00:00
2009-12-23	521,500	0.93	0.95	0.93	0.94	00:00:00
2009-12-24	22,300	0.94	0.94	0.94	0.94	00:00:00
2009-12-28	39,700	0.96	0.96	0.94	0.95	00:00:00
2009-12-29	23,200	0.94	0.95	0.93	0.94	00:00:00
2009-12-30	41,800	0.95	0.95	0.95	0.95	00:00:00
2009-12-31	15,300	0.95	0.95	0.94	0.94	00:00:00
2010-01-04	73,700	0.94	0.97	0.94	0.97	00:00:00
2010-01-05	194,200	0.97	1.00	0.95	0.99	00:00:00
2010-01-06	57,700	0.99	1.00	0.98	1.00	00:00:00
2010-01-07	86,700	1.00	1.00	0.98	0.99	00:00:00
2010-01-08	53,000	1.00	1.00	0.98	0.99	00:00:00
2010-01-11	34,800	0.98	0.99	0.98	0.99	00:00:00
2010-01-12	24,600	0.99	0.99	0.98	0.99	00:00:00
2010-01-13	23,300	0.99	0.99	0.97	0.99	00:00:00
2010-01-14	25,600	0.99	0.99	0.98	0.98	00:00:00
2010-01-15	38,200	0.98	0.98	0.97	0.98	00:00:00
2010-01-18	30,100	0.98	0.98	0.96	0.97	00:00:00
2010-01-19	26,200	0.97	0.99	0.97	0.99	00:00:00
2010-01-20	63,200	0.99	0.99	0.98	0.99	00:00:00
2010-01-21	43,200	0.99	0.99	0.97	0.99	00:00:00
2010-01-22	74,300	0.97	0.97	0.94	0.94	00:00:00
2010-01-25	50,700	0.96	0.96	0.95	0.95	00:00:00
2010-01-26	26,600	0.98	0.98	0.95	0.96	00:00:00
2010-01-27	22,600	0.95	0.96	0.94	0.95	00:00:00
2010-01-28	18,800	0.98	0.98	0.95	0.96	00:00:00
2010-01-29	7,000	0.96	0.96	0.96	0.96	00:00:00
2010-02-01	15,500	0.94	0.96	0.94	0.96	00:00:00
2010-02-02	11,800	0.97	0.97	0.95	0.96	00:00:00
2010-02-04	46,600	0.94	0.94	0.82	0.85	00:00:00
2010-02-05	38,000	0.84	0.87	0.82	0.87	00:00:00
2010-02-08	21,900	0.89	0.93	0.89	0.92	00:00:00
2010-02-09	7,700	0.92	0.92	0.92	0.92	00:00:00
2010-02-10	11,700	0.92	0.93	0.92	0.93	00:00:00
2010-02-11	33,400	0.96	0.96	0.93	0.94	00:00:00
2010-02-12	33,300	0.94	0.94	0.93	0.94	00:00:00
2010-02-15	15,400	0.93	0.96	0.92	0.96	00:00:00
2010-02-16	500	0.92	0.92	0.92	0.92	00:00:00
2010-02-17	18,800	0.92	0.93	0.92	0.93	00:00:00
2010-02-18	41,600	0.93	0.94	0.91	0.94	00:00:00
2010-02-19	0	0.92	0.93	0.92	0.92	00:00:00
2010-02-22	1,600	0.94	0.94	0.91	0.91	00:00:00
2010-02-23	11,600	0.92	0.92	0.91	0.91	00:00:00
2010-02-24	4,600	0.94	0.94	0.92	0.92	00:00:00
2010-02-25	1,100	0.92	0.92	0.92	0.92	00:00:00
2010-02-26	2,000	0.91	0.94	0.91	0.94	00:00:00
2010-03-01	10,800	0.92	0.94	0.92	0.94	00:00:00
2010-03-02	300	0.94	0.94	0.94	0.94	00:00:00
2010-03-03	58,000	0.94	0.94	0.88	0.92	00:00:00
2010-03-04	11,000	0.92	0.92	0.92	0.92	00:00:00
2010-03-05	116,200	0.90	0.91	0.90	0.91	00:00:00
2010-03-08	28,400	0.91	0.91	0.90	0.90	00:00:00
2010-03-09	7,000	0.91	0.91	0.91	0.91	00:00:00
2010-03-10	3,600	0.91	0.91	0.90	0.90	00:00:00
2010-03-11	1,787,800	0.90	0.93	0.87	0.87	00:00:00
2010-03-12	729,500	0.89	0.92	0.89	0.91	00:00:00
2010-03-15	183,800	0.91	0.99	0.91	0.95	00:00:00
2010-03-16	43,000	0.97	0.97	0.95	0.97	00:00:00
2010-03-17	139,700	0.95	0.97	0.95	0.96	00:00:00
2010-03-18	63,400	0.95	0.95	0.94	0.94	00:00:00
2010-03-19	2,100	0.95	0.95	0.94	0.94	00:00:00
2010-03-22	34,500	0.93	0.94	0.93	0.94	00:00:00
2010-03-23	5,500	0.94	0.94	0.93	0.93	00:00:00
2010-03-24	16,500	0.94	0.94	0.90	0.90	00:00:00
2010-03-25	0	0.92	0.95	0.92	0.92	00:00:00
2010-03-26	2,300	0.93	0.93	0.93	0.93	00:00:00
2010-03-29	1,500	0.93	0.93	0.93	0.93	00:00:00
2010-03-30	41,600	0.94	0.95	0.94	0.95	00:00:00
2010-03-31	41,200	0.95	0.97	0.95	0.95	00:00:00
2010-04-01	4,700	0.97	0.97	0.97	0.97	00:00:00
2010-04-06	1,400	0.97	0.97	0.95	0.95	00:00:00
2010-04-07	917,200	0.96	0.96	0.94	0.96	00:00:00
2010-04-08	33,500	0.92	0.94	0.92	0.94	00:00:00
2010-04-09	14,400	0.94	0.96	0.94	0.94	00:00:00
2010-04-12	412,800	0.92	0.96	0.92	0.95	00:00:00
2010-04-13	10,500	0.95	0.97	0.95	0.95	00:00:00
2010-04-14	15,300	0.95	0.96	0.95	0.95	00:00:00
2010-04-15	81,200	0.95	0.97	0.95	0.96	00:00:00
2010-04-16	30,000	0.95	0.95	0.95	0.95	00:00:00
2010-04-19	27,100	0.91	0.95	0.90	0.95	00:00:00
2010-04-20	31,000	0.94	0.95	0.94	0.95	00:00:00
2010-04-21	59,700	0.96	0.97	0.96	0.96	00:00:00
2010-04-22	40,900	0.96	0.96	0.95	0.95	00:00:00
2010-04-23	53,100	0.95	0.95	0.95	0.95	00:00:00
2010-04-26	52,300	0.91	0.95	0.91	0.95	00:00:00
2010-04-27	47,200	0.91	0.92	0.91	0.91	00:00:00
2010-04-28	162,700	0.90	0.92	0.88	0.91	00:00:00
2010-04-29	200	0.94	0.94	0.94	0.94	00:00:00
2010-04-30	35,800	0.92	0.92	0.92	0.92	00:00:00
2010-05-03	7,400	0.92	0.93	0.92	0.93	00:00:00
2010-05-04	48,200	0.93	0.93	0.91	0.91	00:00:00
2010-05-05	5,900	0.91	0.93	0.89	0.89	00:00:00
2010-05-06	30,900	0.93	0.93	0.92	0.92	00:00:00
2010-05-07	29,600	0.90	0.93	0.83	0.89	00:00:00
2010-05-10	11,800	0.91	0.94	0.91	0.91	00:00:00
2010-05-11	7,800	0.94	0.94	0.94	0.94	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >>