|
 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 | | 2011-04-12 | 35,000 | 1.23 | 1.25 | 1.22 | 1.24 | 00:00:00 | | 2011-04-13 | 123,100 | 1.24 | 1.26 | 1.24 | 1.26 | 00:00:00 | | 2011-04-14 | 8,200 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | | 2011-04-15 | 2,300 | 1.21 | 1.24 | 1.21 | 1.24 | 00:00:00 | | 2011-04-18 | 25,700 | 1.24 | 1.24 | 1.20 | 1.21 | 00:00:00 | | 2011-04-19 | 7,600 | 1.17 | 1.24 | 1.17 | 1.24 | 00:00:00 | | 2011-04-20 | 10,000 | 1.24 | 1.26 | 1.23 | 1.24 | 00:00:00 | | 2011-04-21 | 24,400 | 1.23 | 1.23 | 1.19 | 1.20 | 00:00:00 | | 2011-04-26 | 58,900 | 1.20 | 1.25 | 1.20 | 1.24 | 00:00:00 | | 2011-04-27 | 9,500 | 1.21 | 1.21 | 1.16 | 1.20 | 00:00:00 | | 2011-04-28 | 12,000 | 1.15 | 1.20 | 1.14 | 1.17 | 00:00:00 | | 2011-04-29 | 9,800 | 1.19 | 1.20 | 1.16 | 1.20 | 00:00:00 | | 2011-05-02 | 10,200 | 1.20 | 1.20 | 1.16 | 1.16 | 00:00:00 | | 2011-05-03 | 0 | 1.16 | 1.19 | 1.16 | 1.16 | 00:00:00 | | 2011-05-04 | 300 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | | 2011-05-05 | 29,200 | 1.16 | 1.16 | 1.13 | 1.13 | 00:00:00 | | 2011-05-06 | 17,800 | 1.14 | 1.15 | 1.14 | 1.15 | 00:00:00 | | 2011-05-09 | 8,100 | 1.15 | 1.15 | 1.14 | 1.15 | 00:00:00 | | 2011-05-10 | 44,000 | 1.16 | 1.16 | 1.13 | 1.14 | 00:00:00 | | 2011-05-11 | 14,000 | 1.15 | 1.15 | 1.14 | 1.14 | 00:00:00 | | 2011-05-12 | 38,100 | 1.13 | 1.14 | 1.13 | 1.14 | 00:00:00 | | 2011-05-13 | 7,900 | 1.12 | 1.12 | 1.11 | 1.11 | 00:00:00 | | 2011-05-16 | 1,200 | 1.15 | 1.15 | 1.14 | 1.14 | 00:00:00 | | 2011-05-17 | 1,000 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2011-05-18 | 500 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2011-05-19 | 2,000 | 1.11 | 1.13 | 1.11 | 1.13 | 00:00:00 | | 2011-05-20 | 25,200 | 1.12 | 1.13 | 1.10 | 1.13 | 00:00:00 | | 2011-05-23 | 2,200 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2011-05-24 | 0 | 1.10 | 1.13 | 1.10 | 1.10 | 00:00:00 | | 2011-05-25 | 12,600 | 1.13 | 1.13 | 1.12 | 1.12 | 00:00:00 | | 2011-05-26 | 25,500 | 1.12 | 1.12 | 1.09 | 1.11 | 00:00:00 | | 2011-05-27 | 11,200 | 1.08 | 1.12 | 1.05 | 1.11 | 00:00:00 | | 2011-05-30 | 9,100 | 1.15 | 1.15 | 1.10 | 1.10 | 00:00:00 | | 2011-05-31 | 10,000 | 1.09 | 1.14 | 1.09 | 1.14 | 00:00:00 | | 2011-06-01 | 1,900 | 1.09 | 1.13 | 1.09 | 1.13 | 00:00:00 | | 2011-06-02 | 20,700 | 1.09 | 1.09 | 1.09 | 1.09 | 00:00:00 | | 2011-06-03 | 161,800 | 1.08 | 1.09 | 1.08 | 1.09 | 00:00:00 | | 2011-06-06 | 1,600 | 1.11 | 1.11 | 1.09 | 1.09 | 00:00:00 | | 2011-06-07 | 9,400 | 1.09 | 1.09 | 1.04 | 1.09 | 00:00:00 | | 2011-06-08 | 200 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2011-06-09 | 0 | 1.04 | 1.08 | 1.04 | 1.04 | 00:00:00 | | 2011-06-10 | 0 | 1.05 | 1.09 | 1.05 | 1.05 | 00:00:00 | | 2011-06-13 | 16,400 | 1.09 | 1.09 | 1.04 | 1.06 | 00:00:00 | | 2011-06-14 | 23,200 | 1.03 | 1.07 | 1.03 | 1.05 | 00:00:00 | | 2011-06-15 | 53,400 | 1.04 | 1.07 | 1.01 | 1.02 | 00:00:00 | | 2011-06-16 | 14,100 | 1.01 | 1.01 | 1.00 | 1.01 | 00:00:00 | | 2011-06-17 | 3,700 | 1.00 | 1.02 | 1.00 | 1.02 | 00:00:00 | | 2011-06-20 | 1,700 | 1.00 | 1.00 | 0.99 | 0.99 | 00:00:00 | | 2011-06-21 | 14,400 | 1.01 | 1.02 | 0.99 | 0.99 | 00:00:00 | | 2011-06-22 | 300 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | | 2011-06-23 | 36,200 | 0.99 | 0.99 | 0.93 | 0.95 | 00:00:00 | | 2011-06-24 | 16,500 | 0.92 | 0.94 | 0.91 | 0.92 | 00:00:00 | | 2011-06-27 | 62,800 | 0.90 | 0.90 | 0.87 | 0.88 | 00:00:00 | | 2011-06-28 | 2,300 | 0.87 | 0.92 | 0.87 | 0.90 | 00:00:00 | | 2011-06-29 | 67,900 | 0.88 | 0.96 | 0.87 | 0.96 | 00:00:00 | | 2011-06-30 | 6,500 | 1.00 | 1.00 | 0.99 | 0.99 | 00:00:00 | | 2011-07-01 | 10,600 | 0.99 | 1.00 | 0.98 | 0.98 | 00:00:00 | | 2011-07-04 | 30,600 | 0.98 | 1.00 | 0.91 | 0.91 | 00:00:00 | | 2011-07-05 | 6,000 | 1.00 | 1.00 | 0.99 | 0.99 | 00:00:00 | | 2011-07-06 | 1,000 | 0.97 | 0.97 | 0.97 | 0.97 | 00:00:00 | | 2011-07-07 | 24,800 | 0.97 | 0.97 | 0.92 | 0.95 | 00:00:00 | | 2011-07-08 | 0 | 0.95 | 0.97 | 0.95 | 0.95 | 00:00:00 | | 2011-07-11 | 10,700 | 0.97 | 0.97 | 0.91 | 0.91 | 00:00:00 | | 2011-07-12 | 28,000 | 0.91 | 0.96 | 0.90 | 0.94 | 00:00:00 | | 2011-07-13 | 41,900 | 0.96 | 0.96 | 0.93 | 0.96 | 00:00:00 | | 2011-07-14 | 78,300 | 0.95 | 1.00 | 0.95 | 1.00 | 00:00:00 | | 2011-07-15 | 27,600 | 1.05 | 1.05 | 1.01 | 1.03 | 00:00:00 | | 2011-07-18 | 7,400 | 1.02 | 1.06 | 1.01 | 1.01 | 00:00:00 | | 2011-07-19 | 25,500 | 1.06 | 1.07 | 1.02 | 1.07 | 00:00:00 | | 2011-07-20 | 68,800 | 1.08 | 1.17 | 1.08 | 1.16 | 00:00:00 | | 2011-07-21 | 18,500 | 1.16 | 1.17 | 1.13 | 1.14 | 00:00:00 | | 2011-07-22 | 1,000 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2011-07-25 | 6,000 | 1.13 | 1.13 | 1.07 | 1.07 | 00:00:00 | | 2011-07-26 | 0 | 1.10 | 1.13 | 1.10 | 1.10 | 00:00:00 | | 2011-07-27 | 100 | 1.09 | 1.09 | 1.09 | 1.09 | 00:00:00 | | 2011-07-28 | 54,000 | 1.14 | 1.15 | 1.08 | 1.08 | 00:00:00 | | 2011-07-29 | 26,200 | 1.17 | 1.17 | 1.12 | 1.16 | 00:00:00 | | 2011-08-01 | 19,500 | 1.16 | 1.20 | 1.15 | 1.15 | 00:00:00 | | 2011-08-02 | 16,500 | 1.18 | 1.20 | 1.15 | 1.15 | 00:00:00 | | 2011-08-03 | 3,000 | 1.14 | 1.14 | 1.12 | 1.12 | 00:00:00 | | 2011-08-04 | 31,800 | 1.08 | 1.09 | 1.07 | 1.07 | 00:00:00 | | 2011-08-05 | 57,600 | 1.07 | 1.14 | 1.07 | 1.10 | 00:00:00 | | 2011-08-08 | 18,600 | 1.09 | 1.09 | 1.07 | 1.09 | 00:00:00 | | 2011-08-09 | 68,000 | 1.09 | 1.09 | 1.07 | 1.09 | 00:00:00 | | 2011-08-10 | 11,900 | 1.12 | 1.12 | 1.05 | 1.09 | 00:00:00 | | 2011-08-11 | 53,400 | 1.09 | 1.09 | 1.08 | 1.09 | 00:00:00 | | 2011-08-12 | 11,500 | 1.09 | 1.09 | 1.09 | 1.09 | 00:00:00 | | 2011-08-15 | 5,400 | 1.09 | 1.10 | 1.09 | 1.10 | 00:00:00 | | 2011-08-16 | 2,500 | 1.13 | 1.14 | 1.10 | 1.10 | 00:00:00 | | 2011-08-17 | 43,100 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2011-08-18 | 27,700 | 1.13 | 1.14 | 1.13 | 1.14 | 00:00:00 | | 2011-08-19 | 39,100 | 1.14 | 1.14 | 1.11 | 1.12 | 00:00:00 | | 2011-08-22 | 59,700 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2011-08-23 | 50,700 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2011-08-24 | 0 | 1.13 | 1.15 | 1.13 | 1.13 | 00:00:00 | | 2011-08-25 | 115,000 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2011-08-26 | 84,600 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2011-08-29 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2011-08-30 | 0 | 1.12 | 1.15 | 1.12 | 1.12 | 00:00:00 | | 2011-08-31 | 54,100 | 1.15 | 1.15 | 1.12 | 1.14 | 00:00:00 | | 2011-09-01 | 44,100 | 1.15 | 1.15 | 1.14 | 1.14 | 00:00:00 | | 2011-09-02 | 2,000 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2011-09-05 | 8,200 | 1.15 | 1.17 | 1.15 | 1.15 | 00:00:00 | | 2011-09-06 | 16,500 | 1.15 | 1.16 | 1.15 | 1.16 | 00:00:00 | | 2011-09-07 | 2,500 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | | 2011-09-08 | 17,300 | 1.16 | 1.17 | 1.16 | 1.17 | 00:00:00 | | 2011-09-09 | 1,400 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | | 2011-09-12 | 0 | 1.16 | 1.19 | 1.16 | 1.16 | 00:00:00 | | 2011-09-13 | 6,000 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | | 2011-09-14 | 17,000 | 1.17 | 1.21 | 1.17 | 1.21 | 00:00:00 | | 2011-09-15 | 13,300 | 1.22 | 1.25 | 1.18 | 1.22 | 00:00:00 | | 2011-09-16 | 0 | 1.19 | 1.24 | 1.19 | 1.19 | 00:00:00 | | 2011-09-19 | 2,000 | 1.19 | 1.19 | 1.17 | 1.19 | 00:00:00 | | 2011-09-20 | 7,000 | 1.17 | 1.22 | 1.17 | 1.22 | 00:00:00 | | 2011-09-21 | 600 | 1.17 | 1.17 | 1.17 | 1.17 | 00:00:00 | | 2011-09-22 | 2,300 | 1.17 | 1.17 | 1.17 | 1.17 | 00:00:00 | | 2011-09-23 | 1,600 | 1.17 | 1.17 | 1.16 | 1.16 | 00:00:00 | | 2011-09-26 | 55,700 | 1.24 | 1.24 | 1.16 | 1.16 | 00:00:00 | | 2011-09-27 | 39,200 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | | 2011-09-28 | 1,000 | 1.17 | 1.17 | 1.17 | 1.17 | 00:00:00 | | 2011-09-29 | 0 | 1.17 | 1.17 | 1.17 | 1.17 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
