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
2013-04-16	6,400	1.97	1.97	1.96	1.96	00:00:00
2013-04-17	3,500	1.96	1.96	1.96	1.96	00:00:00
2013-04-18	5,900	1.96	1.99	1.92	1.94	00:00:00
2013-04-19	0	1.97	1.97	1.97	1.97	00:00:00
2013-04-22	8,700	1.93	1.93	1.91	1.91	00:00:00
2013-04-23	4,400	1.98	1.98	1.94	1.94	00:00:00
2013-04-24	21,600	1.98	2.02	1.97	2.02	00:00:00
2013-04-29	100	1.96	1.96	1.96	1.96	00:00:00
2013-04-30	0	1.99	1.99	1.99	1.99	00:00:00
2013-05-01	0	1.99	1.99	1.99	1.99	00:00:00
2013-05-02	13,300	1.94	1.94	1.94	1.94	00:00:00
2013-05-03	3,000	1.96	1.99	1.96	1.96	00:00:00
2013-05-06	0	1.96	1.96	1.96	1.96	00:00:00
2013-05-13	0	1.98	1.98	1.98	1.98	00:00:00
2013-05-14	0	1.98	1.98	1.98	1.98	00:00:00
2013-05-15	1,300	1.97	1.97	1.97	1.97	00:00:00
2013-05-23	2,200	1.93	1.97	1.93	1.97	00:00:00
2013-05-24	2,500	1.88	1.94	1.86	1.94	00:00:00
2013-05-28	2,300	1.97	1.97	1.97	1.97	00:00:00
2013-05-29	8,300	1.92	1.96	1.91	1.92	00:00:00
2013-06-10	500	1.98	1.98	1.98	1.98	00:00:00
2013-06-13	200	1.95	1.95	1.95	1.95	00:00:00
2013-06-14	100	1.95	1.95	1.95	1.95	00:00:00
2013-06-17	900	1.95	1.95	1.95	1.95	00:00:00
2013-06-18	200	1.99	1.99	1.99	1.99	00:00:00
2013-06-19	1,000	1.99	1.99	1.99	1.99	00:00:00
2013-07-05	16,900	1.99	2.00	1.99	2.00	00:00:00
2013-07-08	500	1.95	2.00	1.95	2.00	00:00:00
2013-07-15	0	1.96	1.96	1.96	1.96	00:00:00
2013-07-16	6,700	2.00	2.01	1.92	1.92	00:00:00
2013-07-17	7,200	1.97	2.02	1.97	2.02	00:00:00
2013-07-18	20,200	2.00	2.00	1.94	1.94	00:00:00
2013-07-19	2,000	1.93	1.94	1.93	1.93	00:00:00
2013-08-01	300	2.01	2.01	2.01	2.01	00:00:00
2013-08-02	2,900	2.04	2.04	2.04	2.04	00:00:00
2013-08-05	3,500	2.04	2.04	2.04	2.04	00:00:00
2013-08-06	1,300	2.04	2.05	2.04	2.05	00:00:00
2013-08-07	900	2.05	2.05	2.05	2.05	00:00:00
2013-08-08	6,200	2.06	2.08	2.06	2.06	00:00:00
2013-08-19	7,100	2.01	2.04	2.01	2.03	00:00:00
2013-08-20	2,800	2.03	2.03	2.03	2.03	00:00:00
2013-08-21	6,700	2.04	2.04	2.04	2.04	00:00:00
2013-08-26	2,400	2.05	2.05	2.05	2.05	00:00:00
2013-08-29	0	1.97	1.97	1.97	1.97	00:00:00
2013-08-30	1,000	1.99	1.99	1.99	1.99	00:00:00
2013-09-02	800	1.99	1.99	1.99	1.99	00:00:00
2013-09-06	600	1.99	2.02	1.99	2.02	00:00:00
2013-09-12	5,000	2.05	2.05	2.05	2.05	00:00:00
2013-09-13	1,100	1.99	1.99	1.98	1.98	00:00:00
2013-09-16	6,100	1.98	1.98	1.98	1.98	00:00:00
2013-09-17	0	1.98	1.98	1.98	1.98	00:00:00
2013-09-18	1,000	2.01	2.01	2.01	2.01	00:00:00
2013-09-26	1,600	2.03	2.03	2.01	2.01	00:00:00
2013-09-27	0	2.01	2.01	2.01	2.01	00:00:00
2013-10-03	26,500	2.02	2.02	1.99	1.99	00:00:00
2013-10-04	8,900	1.98	2.02	1.98	2.02	00:00:00
2013-10-08	16,100	2.01	2.01	2.01	2.01	00:00:00
2013-10-09	10,500	2.01	2.01	2.01	2.01	00:00:00
2013-10-15	6,900	2.00	2.01	2.00	2.00	00:00:00
2013-10-16	3,200	1.98	2.00	1.98	2.00	00:00:00
2013-10-17	0	1.98	1.99	1.98	1.99	00:00:00
2013-10-18	65,800	2.00	2.02	1.99	2.02	00:00:00
2013-10-22	2,100	2.02	2.02	2.02	2.02	00:00:00
2013-10-23	1,000	2.03	2.03	2.03	2.03	00:00:00
2013-10-28	5,500	2.01	2.02	2.00	2.02	00:00:00
2013-11-04	60,800	2.15	2.40	2.10	2.25	00:00:00
2013-11-06	6,400	2.30	2.31	2.30	2.31	00:00:00
2013-11-07	22,100	2.40	2.40	2.35	2.39	00:00:00
2013-11-08	18,100	2.40	2.40	2.35	2.36	00:00:00
2013-11-19	7,700	2.39	2.39	2.37	2.38	00:00:00
2013-11-20	5,600	2.38	2.38	2.35	2.37	00:00:00
2013-11-21	7,200	2.35	2.35	2.30	2.30	00:00:00
2013-11-22	11,800	2.30	2.37	2.30	2.37	00:00:00
2013-11-25	11,000	2.37	2.37	2.37	2.37	00:00:00
2013-11-28	13,400	2.28	2.32	2.28	2.31	00:00:00
2013-11-29	19,500	2.35	2.35	2.30	2.30	00:00:00
2013-12-02	9,700	2.31	2.32	2.30	2.32	00:00:00
2013-12-05	21,600	2.32	2.32	2.30	2.30	00:00:00
2013-12-06	4,500	2.28	2.31	2.26	2.28	00:00:00
2013-12-10	5,900	2.29	2.29	2.28	2.29	00:00:00
2013-12-11	2,600	2.31	2.31	2.28	2.28	00:00:00
2013-12-16	7,200	2.27	2.28	2.22	2.22	00:00:00
2013-12-19	35,400	2.25	2.25	2.22	2.25	00:00:00
2013-12-20	6,800	2.25	2.25	2.25	2.25	00:00:00
2013-12-24	1,300	2.20	2.23	2.20	2.23	00:00:00
2013-12-25	0	2.23	2.23	2.23	2.23	00:00:00
2013-12-26	0	2.23	2.23	2.23	2.23	00:00:00
2013-12-27	4,000	2.21	2.25	2.21	2.25	00:00:00
2013-12-30	26,300	2.24	2.25	2.21	2.21	00:00:00
2013-12-31	6,900	2.21	2.21	2.20	2.21	00:00:00
2014-01-01	0	2.21	2.21	2.21	2.21	00:00:00
2014-01-02	9,600	2.20	2.23	2.20	2.23	00:00:00
2014-01-03	25,300	2.23	2.33	2.23	2.25	00:00:00
2014-01-16	17,100	2.37	2.49	2.37	2.45	00:00:00
2014-01-17	7,600	2.45	2.45	2.40	2.42	00:00:00
2014-01-20	20,700	2.42	2.45	2.41	2.45	00:00:00
2014-01-21	41,300	2.46	2.46	2.35	2.46	00:00:00
2014-01-22	41,500	2.46	2.48	2.45	2.45	00:00:00
2014-01-23	15,400	2.47	2.48	2.45	2.48	00:00:00
2014-01-24	61,300	2.48	2.50	2.47	2.50	00:00:00
2014-01-28	37,800	2.34	2.48	2.34	2.46	00:00:00
2014-01-29	6,700	2.46	2.46	2.40	2.40	00:00:00
2014-02-03	11,600	2.45	2.48	2.45	2.45	00:00:00
2014-02-04	9,000	2.45	2.50	2.45	2.49	00:00:00
2014-02-11	4,300	2.57	2.59	2.57	2.59	00:00:00
2014-02-12	5,800	2.59	2.59	2.55	2.59	00:00:00
2014-02-13	3,000	2.59	2.60	2.59	2.60	00:00:00
2014-02-14	21,000	2.60	2.61	2.56	2.61	00:00:00
2014-02-17	34,300	2.61	2.61	2.56	2.60	00:00:00
2014-02-18	93,300	2.60	2.74	2.60	2.67	00:00:00
2014-02-19	5,800	2.67	2.67	2.61	2.67	00:00:00
2014-02-20	3,300	2.67	2.67	2.67	2.67	00:00:00
2014-02-21	49,900	2.62	2.70	2.62	2.66	00:00:00
2014-02-25	10,200	2.74	2.75	2.68	2.73	00:00:00
2014-02-26	28,000	2.71	2.74	2.69	2.70	00:00:00
2014-02-27	5,500	2.69	2.72	2.68	2.68	00:00:00
2014-02-28	6,200	2.70	2.71	2.65	2.70	00:00:00
2014-03-03	27,300	2.72	2.75	2.64	2.72	00:00:00
2014-03-11	22,500	2.74	2.78	2.72	2.74	00:00:00
2014-03-12	8,700	2.72	2.73	2.71	2.71	00:00:00
2014-03-13	10,200	2.70	2.77	2.70	2.77	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >>