|
 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 | | 2012-03-16 | 5,300 | 1.41 | 1.41 | 1.41 | 1.41 | 00:00:00 | | 2012-03-19 | 1,900 | 1.41 | 1.43 | 1.41 | 1.41 | 00:00:00 | | 2012-03-20 | 6,700 | 1.41 | 1.42 | 1.41 | 1.41 | 00:00:00 | | 2012-03-21 | 51,000 | 1.41 | 1.41 | 1.41 | 1.41 | 00:00:00 | | 2012-03-23 | 0 | 1.40 | 1.41 | 1.40 | 1.40 | 00:00:00 | | 2012-03-26 | 0 | 1.40 | 1.42 | 1.40 | 1.40 | 00:00:00 | | 2012-03-27 | 1,100 | 1.40 | 1.41 | 1.40 | 1.41 | 00:00:00 | | 2012-03-28 | 0 | 1.41 | 1.42 | 1.41 | 1.41 | 00:00:00 | | 2012-03-29 | 0 | 1.40 | 1.42 | 1.40 | 1.40 | 00:00:00 | | 2012-03-30 | 24,900 | 1.40 | 1.42 | 1.36 | 1.42 | 00:00:00 | | 2012-04-02 | 7,900 | 1.36 | 1.37 | 1.34 | 1.37 | 00:00:00 | | 2012-04-03 | 11,900 | 1.40 | 1.65 | 1.40 | 1.40 | 00:00:00 | | 2012-04-04 | 700 | 1.38 | 1.38 | 1.37 | 1.37 | 00:00:00 | | 2012-04-05 | 0 | 1.39 | 1.43 | 1.39 | 1.39 | 00:00:00 | | 2012-04-06 | 0 | 1.39 | 1.43 | 1.39 | 1.39 | 00:00:00 | | 2012-04-09 | 0 | 1.39 | 1.43 | 1.39 | 1.39 | 00:00:00 | | 2012-04-10 | 0 | 1.40 | 1.43 | 1.40 | 1.40 | 00:00:00 | | 2012-04-11 | 700 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2012-04-12 | 0 | 1.40 | 1.47 | 1.40 | 1.40 | 00:00:00 | | 2012-04-13 | 5,100 | 1.47 | 1.47 | 1.38 | 1.38 | 00:00:00 | | 2012-04-16 | 300 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2012-04-17 | 0 | 1.38 | 1.39 | 1.38 | 1.38 | 00:00:00 | | 2012-04-18 | 16,200 | 1.38 | 1.41 | 1.38 | 1.41 | 00:00:00 | | 2012-04-19 | 7,600 | 1.41 | 1.46 | 1.41 | 1.41 | 00:00:00 | | 2012-04-20 | 5,600 | 1.42 | 1.42 | 1.41 | 1.41 | 00:00:00 | | 2012-04-23 | 91,100 | 1.44 | 1.44 | 1.41 | 1.41 | 00:00:00 | | 2012-04-24 | 1,900 | 1.41 | 1.42 | 1.41 | 1.42 | 00:00:00 | | 2012-04-25 | 1,700 | 1.41 | 1.42 | 1.41 | 1.42 | 00:00:00 | | 2012-04-26 | 0 | 1.43 | 1.48 | 1.43 | 1.43 | 00:00:00 | | 2012-04-27 | 2,600 | 1.39 | 1.41 | 1.39 | 1.41 | 00:00:00 | | 2012-04-30 | 10,800 | 1.41 | 1.48 | 1.39 | 1.39 | 00:00:00 | | 2012-05-02 | 6,200 | 1.40 | 1.40 | 1.39 | 1.39 | 00:00:00 | | 2012-05-03 | 22,300 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2012-05-04 | 39,700 | 1.40 | 1.40 | 1.34 | 1.38 | 00:00:00 | | 2012-05-07 | 600 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2012-05-08 | 3,800 | 1.38 | 1.40 | 1.38 | 1.39 | 00:00:00 | | 2012-05-09 | 10,000 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2012-05-10 | 0 | 1.38 | 1.39 | 1.38 | 1.38 | 00:00:00 | | 2012-05-11 | 18,100 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2012-05-14 | 23,300 | 1.39 | 1.40 | 1.38 | 1.38 | 00:00:00 | | 2012-05-16 | 0 | 1.38 | 1.45 | 1.38 | 1.38 | 00:00:00 | | 2012-05-17 | 6,200 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2012-05-18 | 3,600 | 1.38 | 1.39 | 1.38 | 1.39 | 00:00:00 | | 2012-05-21 | 8,200 | 1.40 | 1.40 | 1.38 | 1.38 | 00:00:00 | | 2012-05-22 | 20,200 | 1.39 | 1.39 | 1.38 | 1.38 | 00:00:00 | | 2012-05-23 | 10,000 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2012-05-24 | 3,300 | 1.36 | 1.36 | 1.36 | 1.36 | 00:00:00 | | 2012-05-25 | 4,900 | 1.34 | 1.34 | 1.34 | 1.34 | 00:00:00 | | 2012-05-28 | 2,500 | 1.34 | 1.34 | 1.34 | 1.34 | 00:00:00 | | 2012-05-29 | 10,900 | 1.35 | 1.35 | 1.32 | 1.35 | 00:00:00 | | 2012-05-30 | 14,500 | 1.35 | 1.39 | 1.32 | 1.33 | 00:00:00 | | 2012-05-31 | 18,100 | 1.32 | 1.32 | 1.30 | 1.30 | 00:00:00 | | 2012-06-01 | 4,200 | 1.30 | 1.30 | 1.27 | 1.30 | 00:00:00 | | 2012-06-05 | 300 | 1.29 | 1.29 | 1.29 | 1.29 | 00:00:00 | | 2012-06-06 | 0 | 1.28 | 1.32 | 1.28 | 1.28 | 00:00:00 | | 2012-06-07 | 3,000 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | | 2012-06-08 | 9,800 | 1.30 | 1.34 | 1.30 | 1.34 | 00:00:00 | | 2012-06-11 | 2,100 | 1.36 | 1.36 | 1.34 | 1.34 | 00:00:00 | | 2012-06-12 | 0 | 1.34 | 1.38 | 1.34 | 1.34 | 00:00:00 | | 2012-06-13 | 9,400 | 1.33 | 1.33 | 1.31 | 1.33 | 00:00:00 | | 2012-06-14 | 1,100 | 1.30 | 1.33 | 1.30 | 1.33 | 00:00:00 | | 2012-06-15 | 9,200 | 1.30 | 1.34 | 1.30 | 1.34 | 00:00:00 | | 2012-06-18 | 0 | 1.28 | 1.35 | 1.28 | 1.28 | 00:00:00 | | 2012-06-19 | 10,200 | 1.34 | 1.39 | 1.30 | 1.39 | 00:00:00 | | 2012-06-20 | 14,300 | 1.38 | 1.41 | 1.34 | 1.40 | 00:00:00 | | 2012-06-21 | 0 | 1.35 | 1.36 | 1.35 | 1.35 | 00:00:00 | | 2012-06-22 | 30,700 | 1.35 | 1.41 | 1.35 | 1.40 | 00:00:00 | | 2012-06-25 | 2,300 | 1.37 | 1.40 | 1.37 | 1.40 | 00:00:00 | | 2012-06-26 | 12,400 | 1.37 | 1.37 | 1.31 | 1.34 | 00:00:00 | | 2012-06-27 | 1,300 | 1.36 | 1.36 | 1.34 | 1.34 | 00:00:00 | | 2012-06-28 | 2,900 | 1.35 | 1.39 | 1.35 | 1.35 | 00:00:00 | | 2012-06-29 | 3,700 | 1.35 | 1.39 | 1.35 | 1.39 | 00:00:00 | | 2012-07-03 | 0 | 1.37 | 1.38 | 1.37 | 1.37 | 00:00:00 | | 2012-07-04 | 0 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2012-07-05 | 57,100 | 1.37 | 1.37 | 1.35 | 1.36 | 00:00:00 | | 2012-07-06 | 0 | 1.35 | 1.39 | 1.35 | 1.35 | 00:00:00 | | 2012-07-09 | 0 | 1.33 | 1.39 | 1.33 | 1.33 | 00:00:00 | | 2012-07-10 | 1,900 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | | 2012-07-11 | 0 | 1.32 | 1.39 | 1.32 | 1.32 | 00:00:00 | | 2012-07-12 | 4,300 | 1.40 | 1.40 | 1.32 | 1.32 | 00:00:00 | | 2012-07-13 | 0 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2012-07-16 | 100 | 1.39 | 1.39 | 1.39 | 1.39 | 00:00:00 | | 2012-07-17 | 1,600 | 1.39 | 1.39 | 1.39 | 1.39 | 00:00:00 | | 2012-07-18 | 3,300 | 1.39 | 1.40 | 1.34 | 1.40 | 00:00:00 | | 2012-07-19 | 0 | 1.37 | 1.39 | 1.37 | 1.37 | 00:00:00 | | 2012-07-20 | 23,400 | 1.39 | 1.40 | 1.39 | 1.40 | 00:00:00 | | 2012-07-23 | 9,200 | 1.40 | 1.40 | 1.38 | 1.38 | 00:00:00 | | 2012-07-24 | 3,000 | 1.37 | 1.37 | 1.36 | 1.36 | 00:00:00 | | 2012-07-25 | 2,000 | 1.35 | 1.40 | 1.33 | 1.33 | 00:00:00 | | 2012-07-26 | 8,600 | 1.33 | 1.34 | 1.33 | 1.34 | 00:00:00 | | 2012-07-27 | 3,000 | 1.37 | 1.39 | 1.37 | 1.39 | 00:00:00 | | 2012-07-31 | 2,300 | 1.37 | 1.37 | 1.36 | 1.36 | 00:00:00 | | 2012-08-01 | 0 | 1.36 | 1.39 | 1.36 | 1.36 | 00:00:00 | | 2012-08-02 | 1,500 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2012-08-03 | 6,500 | 1.34 | 1.39 | 1.34 | 1.39 | 00:00:00 | | 2012-08-06 | 51,700 | 1.40 | 1.50 | 1.40 | 1.43 | 00:00:00 | | 2012-08-07 | 200 | 1.44 | 1.44 | 1.44 | 1.44 | 00:00:00 | | 2012-08-08 | 46,500 | 1.45 | 1.50 | 1.45 | 1.45 | 00:00:00 | | 2012-08-09 | 21,100 | 1.44 | 1.48 | 1.44 | 1.48 | 00:00:00 | | 2012-08-10 | 0 | 1.45 | 1.49 | 1.45 | 1.45 | 00:00:00 | | 2012-08-14 | 0 | 1.43 | 1.48 | 1.43 | 1.48 | 00:00:00 | | 2012-08-15 | 1,500 | 1.45 | 1.47 | 1.45 | 1.47 | 00:00:00 | | 2012-08-16 | 8,700 | 1.47 | 1.47 | 1.47 | 1.47 | 00:00:00 | | 2012-08-17 | 300 | 1.44 | 1.48 | 1.44 | 1.48 | 00:00:00 | | 2012-08-20 | 100 | 1.48 | 1.48 | 1.48 | 1.48 | 00:00:00 | | 2012-08-21 | 100 | 1.48 | 1.48 | 1.48 | 1.48 | 00:00:00 | | 2012-08-22 | 0 | 1.48 | 1.48 | 1.48 | 1.48 | 00:00:00 | | 2012-08-23 | 21,600 | 1.46 | 1.46 | 1.46 | 1.46 | 00:00:00 | | 2012-08-24 | 8,300 | 1.46 | 1.46 | 1.43 | 1.43 | 00:00:00 | | 2012-08-27 | 2,000 | 1.44 | 1.44 | 1.43 | 1.43 | 00:00:00 | | 2012-08-28 | 0 | 1.43 | 1.43 | 1.43 | 1.43 | 00:00:00 | | 2012-08-29 | 700 | 1.46 | 1.46 | 1.46 | 1.46 | 00:00:00 | | 2012-08-30 | 400 | 1.43 | 1.43 | 1.43 | 1.43 | 00:00:00 | | 2012-08-31 | 5,000 | 1.46 | 1.46 | 1.43 | 1.43 | 00:00:00 | | 2012-09-03 | 2,700 | 1.46 | 1.46 | 1.46 | 1.46 | 00:00:00 | | 2012-09-04 | 0 | 1.46 | 1.46 | 1.46 | 1.46 | 00:00:00 | | 2012-09-05 | 29,400 | 1.43 | 1.43 | 1.39 | 1.40 | 00:00:00 | | 2012-09-06 | 59,700 | 1.40 | 1.43 | 1.35 | 1.43 | 00:00:00 | | 2012-09-07 | 12,200 | 1.43 | 1.43 | 1.36 | 1.38 | 00:00:00 | | 2012-09-10 | 5,000 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2012-09-11 | 500 | 1.36 | 1.37 | 1.36 | 1.37 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
