|
 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 | | 2010-10-26 | 2,200 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2010-10-27 | 69,600 | 1.06 | 1.08 | 1.06 | 1.06 | 00:00:00 | | 2010-10-28 | 2,500 | 1.03 | 1.07 | 1.03 | 1.07 | 00:00:00 | | 2010-10-29 | 128,600 | 1.07 | 1.08 | 1.04 | 1.06 | 00:00:00 | | 2010-11-01 | 0 | 1.05 | 1.09 | 1.05 | 1.05 | 00:00:00 | | 2010-11-02 | 23,500 | 1.09 | 1.09 | 1.02 | 1.04 | 00:00:00 | | 2010-11-03 | 41,300 | 1.03 | 1.06 | 1.01 | 1.01 | 00:00:00 | | 2010-11-04 | 24,700 | 1.01 | 1.04 | 1.01 | 1.04 | 00:00:00 | | 2010-11-05 | 16,600 | 1.03 | 1.04 | 1.01 | 1.01 | 00:00:00 | | 2010-11-08 | 7,900 | 1.03 | 1.04 | 1.03 | 1.03 | 00:00:00 | | 2010-11-09 | 6,200 | 1.04 | 1.05 | 1.03 | 1.05 | 00:00:00 | | 2010-11-10 | 10,400 | 1.03 | 1.05 | 1.03 | 1.03 | 00:00:00 | | 2010-11-11 | 5,800 | 1.04 | 1.04 | 0.99 | 0.99 | 00:00:00 | | 2010-11-12 | 14,200 | 1.02 | 1.03 | 1.00 | 1.02 | 00:00:00 | | 2010-11-15 | 58,300 | 1.02 | 1.05 | 1.02 | 1.03 | 00:00:00 | | 2010-11-16 | 7,500 | 1.04 | 1.06 | 1.04 | 1.06 | 00:00:00 | | 2010-11-17 | 20,900 | 1.05 | 1.08 | 1.05 | 1.08 | 00:00:00 | | 2010-11-18 | 60,900 | 1.08 | 1.10 | 1.05 | 1.10 | 00:00:00 | | 2010-11-19 | 1,429,300 | 1.10 | 1.12 | 1.10 | 1.12 | 00:00:00 | | 2010-11-22 | 102,600 | 1.12 | 1.17 | 1.12 | 1.16 | 00:00:00 | | 2010-11-23 | 3,900 | 1.08 | 1.12 | 1.08 | 1.10 | 00:00:00 | | 2010-11-24 | 21,600 | 1.10 | 1.17 | 1.10 | 1.14 | 00:00:00 | | 2010-11-25 | 22,000 | 1.15 | 1.15 | 1.13 | 1.15 | 00:00:00 | | 2010-11-26 | 40,000 | 1.12 | 1.13 | 1.12 | 1.13 | 00:00:00 | | 2010-11-29 | 8,300 | 1.10 | 1.10 | 1.09 | 1.09 | 00:00:00 | | 2010-11-30 | 90,900 | 1.09 | 1.12 | 1.02 | 1.11 | 00:00:00 | | 2010-12-01 | 100 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2010-12-02 | 9,700 | 1.11 | 1.15 | 1.11 | 1.15 | 00:00:00 | | 2010-12-03 | 4,400 | 1.15 | 1.15 | 1.10 | 1.10 | 00:00:00 | | 2010-12-06 | 33,800 | 1.12 | 1.17 | 1.10 | 1.17 | 00:00:00 | | 2010-12-07 | 39,300 | 1.17 | 1.18 | 1.13 | 1.14 | 00:00:00 | | 2010-12-08 | 69,700 | 1.18 | 1.20 | 1.13 | 1.15 | 00:00:00 | | 2010-12-09 | 1,000 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2010-12-10 | 7,988,600 | 1.15 | 1.17 | 1.13 | 1.17 | 00:00:00 | | 2010-12-13 | 9,700 | 1.17 | 1.20 | 1.16 | 1.19 | 00:00:00 | | 2010-12-14 | 16,400 | 1.19 | 1.20 | 1.19 | 1.20 | 00:00:00 | | 2010-12-15 | 1,100 | 1.17 | 1.19 | 1.17 | 1.19 | 00:00:00 | | 2010-12-16 | 500 | 1.19 | 1.19 | 1.19 | 1.19 | 00:00:00 | | 2010-12-17 | 3,400 | 1.19 | 1.20 | 1.17 | 1.17 | 00:00:00 | | 2010-12-20 | 7,300 | 1.18 | 1.18 | 1.17 | 1.17 | 00:00:00 | | 2010-12-21 | 19,100 | 1.16 | 1.16 | 1.13 | 1.16 | 00:00:00 | | 2010-12-22 | 17,800 | 1.14 | 1.15 | 1.11 | 1.13 | 00:00:00 | | 2010-12-23 | 8,500 | 1.13 | 1.17 | 1.12 | 1.17 | 00:00:00 | | 2010-12-24 | 1,300 | 1.16 | 1.17 | 1.16 | 1.17 | 00:00:00 | | 2010-12-27 | 600 | 1.17 | 1.17 | 1.17 | 1.17 | 00:00:00 | | 2010-12-28 | 9,100 | 1.17 | 1.17 | 1.17 | 1.17 | 00:00:00 | | 2010-12-29 | 3,900 | 1.17 | 1.17 | 1.17 | 1.17 | 00:00:00 | | 2010-12-30 | 8,000 | 1.16 | 1.16 | 1.12 | 1.16 | 00:00:00 | | 2010-12-31 | 0 | 1.12 | 1.16 | 1.12 | 1.12 | 00:00:00 | | 2011-01-03 | 7,000 | 1.16 | 1.19 | 1.16 | 1.17 | 00:00:00 | | 2011-01-04 | 13,100 | 1.18 | 1.20 | 1.17 | 1.19 | 00:00:00 | | 2011-01-05 | 27,300 | 1.19 | 1.20 | 1.16 | 1.18 | 00:00:00 | | 2011-01-06 | 23,900 | 1.17 | 1.17 | 1.14 | 1.15 | 00:00:00 | | 2011-01-07 | 50,400 | 1.15 | 1.16 | 1.15 | 1.15 | 00:00:00 | | 2011-01-10 | 31,600 | 1.13 | 1.18 | 1.13 | 1.18 | 00:00:00 | | 2011-01-11 | 47,000 | 1.18 | 1.18 | 1.12 | 1.15 | 00:00:00 | | 2011-01-12 | 13,900 | 1.15 | 1.17 | 1.13 | 1.16 | 00:00:00 | | 2011-01-13 | 0 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2011-01-14 | 2,100 | 1.16 | 1.16 | 1.15 | 1.15 | 00:00:00 | | 2011-01-17 | 100 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2011-01-18 | 14,700 | 1.11 | 1.15 | 1.11 | 1.14 | 00:00:00 | | 2011-01-19 | 3,700 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2011-01-20 | 8,500 | 1.14 | 1.14 | 1.11 | 1.14 | 00:00:00 | | 2011-01-21 | 26,200 | 1.13 | 1.14 | 1.11 | 1.13 | 00:00:00 | | 2011-01-24 | 100 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2011-01-25 | 0 | 1.13 | 1.14 | 1.13 | 1.13 | 00:00:00 | | 2011-01-26 | 2,700 | 1.14 | 1.14 | 1.13 | 1.13 | 00:00:00 | | 2011-01-27 | 1,000 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2011-01-28 | 8,100 | 1.12 | 1.13 | 1.11 | 1.13 | 00:00:00 | | 2011-01-31 | 8,100 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2011-02-01 | 0 | 1.12 | 1.13 | 1.12 | 1.12 | 00:00:00 | | 2011-02-02 | 0 | 1.12 | 1.13 | 1.12 | 1.12 | 00:00:00 | | 2011-02-03 | 1,000 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2011-02-04 | 20,000 | 1.13 | 1.15 | 1.13 | 1.13 | 00:00:00 | | 2011-02-07 | 21,600 | 1.07 | 1.14 | 1.07 | 1.11 | 00:00:00 | | 2011-02-08 | 1,000 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2011-02-09 | 21,500 | 1.14 | 1.14 | 1.13 | 1.13 | 00:00:00 | | 2011-02-10 | 17,000 | 1.13 | 1.15 | 1.11 | 1.12 | 00:00:00 | | 2011-02-11 | 11,000 | 1.13 | 1.14 | 1.13 | 1.14 | 00:00:00 | | 2011-02-14 | 85,600 | 1.13 | 1.15 | 1.12 | 1.15 | 00:00:00 | | 2011-02-15 | 17,200 | 1.15 | 1.16 | 1.15 | 1.16 | 00:00:00 | | 2011-02-16 | 25,300 | 1.13 | 1.15 | 1.13 | 1.15 | 00:00:00 | | 2011-02-17 | 32,500 | 1.16 | 1.16 | 1.10 | 1.14 | 00:00:00 | | 2011-02-18 | 93,100 | 1.14 | 1.15 | 1.10 | 1.15 | 00:00:00 | | 2011-02-21 | 18,700 | 1.16 | 1.16 | 1.12 | 1.15 | 00:00:00 | | 2011-02-22 | 18,200 | 1.16 | 1.16 | 1.15 | 1.15 | 00:00:00 | | 2011-02-23 | 26,000 | 1.13 | 1.16 | 1.13 | 1.13 | 00:00:00 | | 2011-02-24 | 0 | 1.12 | 1.15 | 1.12 | 1.12 | 00:00:00 | | 2011-02-25 | 12,200 | 1.15 | 1.15 | 1.12 | 1.12 | 00:00:00 | | 2011-02-28 | 1,100 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2011-03-01 | 7,100 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2011-03-02 | 0 | 1.12 | 1.14 | 1.12 | 1.12 | 00:00:00 | | 2011-03-03 | 1,500 | 1.12 | 1.13 | 1.12 | 1.13 | 00:00:00 | | 2011-03-04 | 1,300 | 1.13 | 1.13 | 1.12 | 1.12 | 00:00:00 | | 2011-03-07 | 0 | 1.12 | 1.13 | 1.12 | 1.12 | 00:00:00 | | 2011-03-08 | 1,000 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2011-03-09 | 29,000 | 1.13 | 1.15 | 1.13 | 1.14 | 00:00:00 | | 2011-03-10 | 18,100 | 1.16 | 1.18 | 1.16 | 1.17 | 00:00:00 | | 2011-03-11 | 600 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2011-03-14 | 41,400 | 1.13 | 1.18 | 1.13 | 1.17 | 00:00:00 | | 2011-03-15 | 35,400 | 1.17 | 1.17 | 1.17 | 1.17 | 00:00:00 | | 2011-03-16 | 10,800 | 1.15 | 1.17 | 1.13 | 1.13 | 00:00:00 | | 2011-03-17 | 11,700 | 1.16 | 1.16 | 1.14 | 1.14 | 00:00:00 | | 2011-03-18 | 12,700 | 1.13 | 1.13 | 1.10 | 1.12 | 00:00:00 | | 2011-03-21 | 1,000 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2011-03-22 | 19,500 | 1.12 | 1.17 | 1.12 | 1.16 | 00:00:00 | | 2011-03-23 | 0 | 1.10 | 1.15 | 1.10 | 1.10 | 00:00:00 | | 2011-03-24 | 0 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2011-03-25 | 1,800 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2011-03-28 | 1,400 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2011-03-29 | 200 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2011-03-30 | 7,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2011-03-31 | 7,000 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2011-04-01 | 93,800 | 1.14 | 1.18 | 1.14 | 1.18 | 00:00:00 | | 2011-04-04 | 54,400 | 1.25 | 1.27 | 1.24 | 1.24 | 00:00:00 | | 2011-04-05 | 17,800 | 1.17 | 1.25 | 1.17 | 1.22 | 00:00:00 | | 2011-04-06 | 11,800 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2011-04-07 | 7,600 | 1.20 | 1.22 | 1.18 | 1.19 | 00:00:00 | | 2011-04-08 | 17,300 | 1.20 | 1.21 | 1.20 | 1.20 | 00:00:00 | | 2011-04-11 | 22,600 | 1.22 | 1.22 | 1.21 | 1.21 | 00:00:00 | | 2011-04-12 | 35,000 | 1.23 | 1.25 | 1.22 | 1.24 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
