|
 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 | | 2012-09-11 | 500 | 1.36 | 1.37 | 1.36 | 1.37 | 00:00:00 | | 2012-09-12 | 1,800 | 1.38 | 1.38 | 1.36 | 1.36 | 00:00:00 | | 2012-09-13 | 0 | 1.36 | 1.44 | 1.36 | 1.36 | 00:00:00 | | 2012-09-14 | 9,200 | 1.44 | 1.44 | 1.37 | 1.37 | 00:00:00 | | 2012-09-17 | 5,900 | 1.38 | 1.43 | 1.38 | 1.42 | 00:00:00 | | 2012-09-18 | 1,500 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2012-09-19 | 1,400 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2012-09-20 | 1,400 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2012-09-21 | 1,200 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2012-09-24 | 600 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2012-09-25 | 500 | 1.39 | 1.39 | 1.39 | 1.39 | 00:00:00 | | 2012-09-26 | 8,000 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2012-09-27 | 1,200 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2012-09-28 | 11,800 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2012-10-01 | 400 | 1.42 | 1.42 | 1.42 | 1.42 | 00:00:00 | | 2012-10-02 | 1,000 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2012-10-03 | 0 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2012-10-04 | 0 | 1.37 | 1.41 | 1.37 | 1.37 | 00:00:00 | | 2012-10-05 | 7,500 | 1.38 | 1.42 | 1.38 | 1.39 | 00:00:00 | | 2012-10-08 | 1,000 | 1.42 | 1.42 | 1.42 | 1.42 | 00:00:00 | | 2012-10-09 | 6,600 | 1.40 | 1.46 | 1.40 | 1.40 | 00:00:00 | | 2012-10-10 | 2,500 | 1.45 | 1.47 | 1.44 | 1.47 | 00:00:00 | | 2012-10-11 | 8,600 | 1.46 | 1.48 | 1.46 | 1.48 | 00:00:00 | | 2012-10-12 | 11,700 | 1.45 | 1.48 | 1.45 | 1.48 | 00:00:00 | | 2012-10-15 | 11,900 | 1.48 | 1.50 | 1.48 | 1.50 | 00:00:00 | | 2012-10-16 | 8,500 | 1.50 | 1.51 | 1.50 | 1.51 | 00:00:00 | | 2012-10-17 | 3,000 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | | 2012-10-18 | 4,000 | 1.51 | 1.52 | 1.51 | 1.52 | 00:00:00 | | 2012-10-19 | 4,700 | 1.45 | 1.51 | 1.45 | 1.51 | 00:00:00 | | 2012-10-22 | 3,100 | 1.46 | 1.51 | 1.46 | 1.51 | 00:00:00 | | 2012-10-23 | 15,500 | 1.50 | 1.53 | 1.50 | 1.53 | 00:00:00 | | 2012-10-24 | 4,100 | 1.51 | 1.51 | 1.46 | 1.51 | 00:00:00 | | 2012-10-25 | 21,000 | 1.51 | 1.51 | 1.47 | 1.47 | 00:00:00 | | 2012-10-26 | 6,100 | 1.51 | 1.51 | 1.50 | 1.50 | 00:00:00 | | 2012-10-29 | 10,700 | 1.50 | 1.50 | 1.47 | 1.50 | 00:00:00 | | 2012-10-30 | 100 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2012-10-31 | 5,900 | 1.47 | 1.50 | 1.41 | 1.41 | 00:00:00 | | 2012-11-01 | 11,400 | 1.49 | 1.51 | 1.49 | 1.49 | 00:00:00 | | 2012-11-02 | 4,500 | 1.51 | 1.51 | 1.49 | 1.49 | 00:00:00 | | 2012-11-05 | 18,600 | 1.49 | 1.49 | 1.49 | 1.49 | 00:00:00 | | 2012-11-06 | 60,600 | 1.48 | 1.48 | 1.42 | 1.48 | 00:00:00 | | 2012-11-07 | 40,500 | 1.48 | 1.49 | 1.43 | 1.49 | 00:00:00 | | 2012-11-08 | 9,000 | 1.49 | 1.50 | 1.49 | 1.50 | 00:00:00 | | 2012-11-09 | 12,300 | 1.44 | 1.50 | 1.44 | 1.50 | 00:00:00 | | 2012-11-12 | 13,000 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2012-11-13 | 17,000 | 1.50 | 1.50 | 1.49 | 1.50 | 00:00:00 | | 2012-11-14 | 9,500 | 1.52 | 1.52 | 1.45 | 1.52 | 00:00:00 | | 2012-11-15 | 9,500 | 1.52 | 1.52 | 1.52 | 1.52 | 00:00:00 | | 2012-11-16 | 56,500 | 1.52 | 1.53 | 1.50 | 1.50 | 00:00:00 | | 2012-11-19 | 6,600 | 1.53 | 1.54 | 1.52 | 1.52 | 00:00:00 | | 2012-11-20 | 41,000 | 1.52 | 1.54 | 1.52 | 1.54 | 00:00:00 | | 2012-11-21 | 28,200 | 1.54 | 1.54 | 1.54 | 1.54 | 00:00:00 | | 2012-11-22 | 35,000 | 1.54 | 1.56 | 1.54 | 1.56 | 00:00:00 | | 2012-11-23 | 10,300 | 1.58 | 1.58 | 1.58 | 1.58 | 00:00:00 | | 2012-11-26 | 5,900 | 1.59 | 1.59 | 1.58 | 1.58 | 00:00:00 | | 2012-11-27 | 44,500 | 1.58 | 1.58 | 1.50 | 1.51 | 00:00:00 | | 2012-11-28 | 37,800 | 1.49 | 1.52 | 1.49 | 1.51 | 00:00:00 | | 2012-11-29 | 13,500 | 1.50 | 1.51 | 1.47 | 1.47 | 00:00:00 | | 2012-11-30 | 1,000 | 1.52 | 1.52 | 1.52 | 1.52 | 00:00:00 | | 2012-12-03 | 11,100 | 1.55 | 1.57 | 1.52 | 1.55 | 00:00:00 | | 2012-12-04 | 6,000 | 1.54 | 1.55 | 1.54 | 1.55 | 00:00:00 | | 2012-12-05 | 8,700 | 1.52 | 1.53 | 1.50 | 1.53 | 00:00:00 | | 2012-12-06 | 18,800 | 1.55 | 1.56 | 1.50 | 1.56 | 00:00:00 | | 2012-12-07 | 5,000 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | 2012-12-10 | 26,000 | 1.56 | 1.58 | 1.53 | 1.58 | 00:00:00 | | 2012-12-11 | 35,200 | 1.57 | 1.58 | 1.55 | 1.55 | 00:00:00 | | 2012-12-12 | 16,700 | 1.57 | 1.58 | 1.56 | 1.58 | 00:00:00 | | 2012-12-13 | 16,200 | 1.58 | 1.58 | 1.57 | 1.58 | 00:00:00 | | 2012-12-14 | 68,700 | 1.57 | 1.58 | 1.50 | 1.58 | 00:00:00 | | 2012-12-17 | 14,700 | 1.55 | 1.56 | 1.55 | 1.56 | 00:00:00 | | 2012-12-18 | 18,500 | 1.56 | 1.56 | 1.55 | 1.55 | 00:00:00 | | 2012-12-19 | 50,100 | 1.55 | 1.55 | 1.52 | 1.55 | 00:00:00 | | 2012-12-20 | 42,300 | 1.55 | 1.55 | 1.52 | 1.55 | 00:00:00 | | 2012-12-21 | 21,500 | 1.54 | 1.56 | 1.51 | 1.56 | 00:00:00 | | 2012-12-24 | 5,400 | 1.56 | 1.56 | 1.54 | 1.55 | 00:00:00 | | 2012-12-25 | 0 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2012-12-26 | 0 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2012-12-27 | 113,500 | 1.55 | 1.58 | 1.55 | 1.56 | 00:00:00 | | 2012-12-28 | 73,600 | 1.57 | 1.58 | 1.55 | 1.55 | 00:00:00 | | 2012-12-31 | 69,400 | 1.59 | 1.60 | 1.56 | 1.60 | 00:00:00 | | 2013-01-01 | 0 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2013-01-02 | 18,000 | 1.56 | 1.69 | 1.56 | 1.63 | 00:00:00 | | 2013-01-03 | 33,400 | 1.66 | 1.71 | 1.65 | 1.71 | 00:00:00 | | 2013-01-04 | 15,700 | 1.75 | 1.89 | 1.75 | 1.83 | 00:00:00 | | 2013-01-07 | 9,900 | 1.87 | 1.87 | 1.84 | 1.85 | 00:00:00 | | 2013-01-08 | 3,100 | 1.82 | 1.85 | 1.82 | 1.83 | 00:00:00 | | 2013-01-09 | 12,600 | 1.83 | 1.85 | 1.79 | 1.85 | 00:00:00 | | 2013-01-10 | 0 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2013-01-11 | 6,100 | 1.87 | 1.88 | 1.85 | 1.85 | 00:00:00 | | 2013-01-14 | 5,300 | 1.85 | 1.85 | 1.84 | 1.85 | 00:00:00 | | 2013-01-15 | 9,200 | 1.85 | 1.85 | 1.84 | 1.84 | 00:00:00 | | 2013-01-16 | 1,000 | 1.82 | 1.82 | 1.80 | 1.80 | 00:00:00 | | 2013-01-17 | 8,100 | 1.77 | 1.83 | 1.77 | 1.83 | 00:00:00 | | 2013-01-18 | 37,000 | 1.85 | 1.90 | 1.83 | 1.85 | 00:00:00 | | 2013-01-21 | 10,300 | 1.90 | 1.92 | 1.88 | 1.91 | 00:00:00 | | 2013-01-28 | 24,500 | 1.92 | 1.92 | 1.88 | 1.90 | 00:00:00 | | 2013-01-29 | 51,200 | 1.88 | 2.05 | 1.88 | 2.00 | 00:00:00 | | 2013-01-30 | 46,100 | 1.97 | 2.04 | 1.97 | 2.00 | 00:00:00 | | 2013-02-04 | 9,000 | 1.95 | 1.96 | 1.90 | 1.96 | 00:00:00 | | 2013-02-05 | 16,300 | 2.01 | 2.01 | 1.94 | 2.01 | 00:00:00 | | 2013-02-06 | 17,000 | 2.01 | 2.02 | 2.01 | 2.02 | 00:00:00 | | 2013-02-07 | 16,800 | 2.03 | 2.09 | 1.98 | 2.04 | 00:00:00 | | 2013-02-08 | 8,300 | 2.05 | 2.06 | 2.00 | 2.05 | 00:00:00 | | 2013-02-15 | 2,200 | 2.05 | 2.05 | 2.05 | 2.05 | 00:00:00 | | 2013-02-18 | 4,300 | 2.02 | 2.02 | 1.96 | 1.96 | 00:00:00 | | 2013-02-19 | 5,900 | 2.05 | 2.05 | 1.97 | 1.98 | 00:00:00 | | 2013-02-20 | 6,500 | 1.97 | 2.00 | 1.97 | 2.00 | 00:00:00 | | 2013-02-21 | 28,100 | 2.00 | 2.06 | 2.00 | 2.05 | 00:00:00 | | 2013-02-28 | 600 | 2.07 | 2.07 | 2.07 | 2.07 | 00:00:00 | | 2013-03-01 | 6,400 | 2.02 | 2.06 | 2.02 | 2.06 | 00:00:00 | | 2013-03-12 | 0 | 2.03 | 2.03 | 2.03 | 2.03 | 00:00:00 | | 2013-03-13 | 1,000 | 2.05 | 2.05 | 2.05 | 2.05 | 00:00:00 | | 2013-03-14 | 6,100 | 2.07 | 2.07 | 2.02 | 2.07 | 00:00:00 | | 2013-03-15 | 2,200 | 2.03 | 2.03 | 2.02 | 2.03 | 00:00:00 | | 2013-03-18 | 11,400 | 2.06 | 2.07 | 2.03 | 2.03 | 00:00:00 | | 2013-03-19 | 600 | 2.02 | 2.02 | 2.02 | 2.02 | 00:00:00 | | 2013-04-01 | 0 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2013-04-02 | 500 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2013-04-03 | 3,000 | 2.00 | 2.00 | 1.96 | 1.96 | 00:00:00 | | 2013-04-04 | 5,800 | 1.93 | 2.00 | 1.93 | 1.96 | 00:00:00 | | 2013-04-16 | 6,400 | 1.97 | 1.97 | 1.96 | 1.96 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
