|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-19 | 151,011 | 1.14 | 1.14 | 1.12 | 1.14 | 00:00:00 | | 2000-12-20 | 2,709 | 1.14 | 1.14 | 1.10 | 1.12 | 00:00:00 | | 2000-12-21 | 5,468 | 1.12 | 1.13 | 1.09 | 1.09 | 00:00:00 | | 2000-12-22 | 1,169 | 1.11 | 1.12 | 1.09 | 1.09 | 00:00:00 | | 2000-12-28 | 790 | 1.09 | 1.09 | 1.07 | 1.07 | 00:00:00 | | 2000-12-29 | 1,735 | 1.08 | 1.10 | 1.07 | 1.07 | 00:00:00 | | 2001-01-02 | 205 | 1.10 | 1.10 | 1.07 | 1.08 | 00:00:00 | | 2001-01-03 | 574 | 1.10 | 1.10 | 1.07 | 1.07 | 00:00:00 | | 2001-01-04 | 307 | 1.09 | 1.10 | 1.08 | 1.08 | 00:00:00 | | 2001-01-05 | 1,446 | 1.09 | 1.10 | 1.07 | 1.09 | 00:00:00 | | 2001-01-08 | 489 | 1.10 | 1.10 | 1.08 | 1.08 | 00:00:00 | | 2001-01-09 | 1,059 | 1.08 | 1.09 | 1.07 | 1.09 | 00:00:00 | | 2001-01-10 | 3,747 | 1.09 | 1.11 | 1.07 | 1.08 | 00:00:00 | | 2001-01-11 | 1,470 | 1.09 | 1.12 | 1.08 | 1.09 | 00:00:00 | | 2001-01-12 | 5,086 | 1.12 | 1.12 | 1.10 | 1.11 | 00:00:00 | | 2001-01-15 | 5,783 | 1.11 | 1.22 | 1.11 | 1.16 | 00:00:00 | | 2001-01-16 | 1,721 | 1.17 | 1.18 | 1.13 | 1.13 | 00:00:00 | | 2001-01-17 | 2,417 | 1.15 | 1.16 | 1.13 | 1.13 | 00:00:00 | | 2001-01-18 | 6,315 | 1.13 | 1.16 | 1.12 | 1.16 | 00:00:00 | | 2001-01-19 | 7,521 | 1.14 | 1.16 | 1.14 | 1.15 | 00:00:00 | | 2001-01-22 | 302 | 1.16 | 1.16 | 1.14 | 1.15 | 00:00:00 | | 2001-01-23 | 870 | 1.15 | 1.15 | 1.14 | 1.15 | 00:00:00 | | 2001-01-24 | 1,750 | 1.15 | 1.15 | 1.14 | 1.15 | 00:00:00 | | 2001-01-25 | 532 | 1.15 | 1.15 | 1.14 | 1.15 | 00:00:00 | | 2001-01-26 | 757 | 1.14 | 1.15 | 1.13 | 1.15 | 00:00:00 | | 2001-01-29 | 395 | 1.15 | 1.15 | 1.13 | 1.14 | 00:00:00 | | 2001-01-30 | 750 | 1.15 | 1.15 | 1.13 | 1.13 | 00:00:00 | | 2001-01-31 | 320 | 1.14 | 1.15 | 1.14 | 1.15 | 00:00:00 | | 2001-02-01 | 291 | 1.15 | 1.15 | 1.14 | 1.15 | 00:00:00 | | 2001-02-02 | 410 | 1.15 | 1.15 | 1.14 | 1.14 | 00:00:00 | | 2001-02-05 | 542 | 1.14 | 1.15 | 1.14 | 1.14 | 00:00:00 | | 2001-02-06 | 609 | 1.14 | 1.15 | 1.13 | 1.13 | 00:00:00 | | 2001-02-07 | 191 | 1.14 | 1.14 | 1.13 | 1.13 | 00:00:00 | | 2001-02-08 | 1,063 | 1.13 | 1.15 | 1.13 | 1.13 | 00:00:00 | | 2001-02-09 | 1,381 | 1.14 | 1.14 | 1.11 | 1.11 | 00:00:00 | | 2001-02-12 | 473 | 1.11 | 1.13 | 1.11 | 1.11 | 00:00:00 | | 2001-02-13 | 198 | 1.12 | 1.13 | 1.11 | 1.11 | 00:00:00 | | 2001-02-14 | 675 | 1.11 | 1.12 | 1.10 | 1.12 | 00:00:00 | | 2001-02-15 | 432 | 1.11 | 1.12 | 1.10 | 1.11 | 00:00:00 | | 2001-02-16 | 616 | 1.11 | 1.11 | 1.10 | 1.11 | 00:00:00 | | 2001-02-19 | 507 | 1.11 | 1.12 | 1.10 | 1.10 | 00:00:00 | | 2001-02-20 | 501 | 1.11 | 1.12 | 1.11 | 1.11 | 00:00:00 | | 2001-02-21 | 1,268 | 1.11 | 1.11 | 1.10 | 1.10 | 00:00:00 | | 2001-02-22 | 585 | 1.09 | 1.10 | 1.08 | 1.09 | 00:00:00 | | 2001-02-23 | 667 | 1.08 | 1.09 | 1.07 | 1.09 | 00:00:00 | | 2001-02-26 | 199 | 1.09 | 1.09 | 1.08 | 1.09 | 00:00:00 | | 2001-02-28 | 165 | 1.09 | 1.09 | 1.08 | 1.09 | 00:00:00 | | 2001-03-01 | 282 | 1.08 | 1.09 | 1.07 | 1.08 | 00:00:00 | | 2001-03-02 | 448 | 1.08 | 1.08 | 1.07 | 1.07 | 00:00:00 | | 2001-03-05 | 178 | 1.07 | 1.09 | 1.07 | 1.07 | 00:00:00 | | 2001-03-06 | 832 | 1.08 | 1.10 | 1.08 | 1.10 | 00:00:00 | | 2001-03-07 | 3,470 | 1.10 | 1.10 | 1.06 | 1.07 | 00:00:00 | | 2001-03-08 | 334 | 1.08 | 1.08 | 1.07 | 1.07 | 00:00:00 | | 2001-03-09 | 1,741 | 1.07 | 1.08 | 1.05 | 1.07 | 00:00:00 | | 2001-03-12 | 460 | 1.06 | 1.07 | 1.05 | 1.05 | 00:00:00 | | 2001-03-13 | 296 | 1.05 | 1.07 | 1.05 | 1.06 | 00:00:00 | | 2001-03-14 | 680 | 1.06 | 1.07 | 1.05 | 1.06 | 00:00:00 | | 2001-03-15 | 331 | 1.06 | 1.07 | 1.05 | 1.07 | 00:00:00 | | 2001-03-16 | 710 | 1.08 | 1.08 | 1.05 | 1.05 | 00:00:00 | | 2001-03-19 | 565 | 1.06 | 1.06 | 1.05 | 1.05 | 00:00:00 | | 2001-03-20 | 761 | 1.06 | 1.06 | 1.04 | 1.04 | 00:00:00 | | 2001-03-21 | 4,287 | 1.04 | 1.04 | 1.00 | 1.03 | 00:00:00 | | 2001-03-22 | 754 | 1.01 | 1.01 | 0.99 | 1.01 | 00:00:00 | | 2001-03-23 | 865 | 1.01 | 1.04 | 1.01 | 1.03 | 00:00:00 | | 2001-03-26 | 465 | 1.05 | 1.06 | 1.03 | 1.04 | 00:00:00 | | 2001-03-27 | 1,489 | 1.05 | 1.05 | 1.02 | 1.02 | 00:00:00 | | 2001-03-28 | 939 | 1.02 | 1.05 | 1.02 | 1.02 | 00:00:00 | | 2001-03-29 | 352 | 1.03 | 1.04 | 1.01 | 1.01 | 00:00:00 | | 2001-03-30 | 1,202 | 1.02 | 1.05 | 1.02 | 1.02 | 00:00:00 | | 2001-04-02 | 657 | 1.02 | 1.03 | 1.02 | 1.03 | 00:00:00 | | 2001-04-03 | 1,846 | 1.03 | 1.04 | 1.02 | 1.03 | 00:00:00 | | 2001-04-04 | 2,054 | 1.02 | 1.03 | 1.02 | 1.03 | 00:00:00 | | 2001-04-05 | 300 | 1.04 | 1.05 | 1.03 | 1.05 | 00:00:00 | | 2001-04-06 | 156 | 1.05 | 1.05 | 1.03 | 1.05 | 00:00:00 | | 2001-04-09 | 287 | 1.06 | 1.06 | 1.03 | 1.04 | 00:00:00 | | 2001-04-10 | 247 | 1.05 | 1.05 | 1.04 | 1.05 | 00:00:00 | | 2001-04-11 | 47 | 1.05 | 1.05 | 1.04 | 1.05 | 00:00:00 | | 2001-04-12 | 112 | 1.04 | 1.05 | 1.04 | 1.05 | 00:00:00 | | 2001-04-17 | 631 | 1.04 | 1.05 | 1.02 | 1.02 | 00:00:00 | | 2001-04-18 | 431 | 1.03 | 1.04 | 1.03 | 1.04 | 00:00:00 | | 2001-04-19 | 126 | 1.04 | 1.05 | 1.04 | 1.05 | 00:00:00 | | 2001-04-20 | 996 | 1.05 | 1.05 | 1.02 | 1.02 | 00:00:00 | | 2001-04-23 | 444 | 1.02 | 1.04 | 1.02 | 1.02 | 00:00:00 | | 2001-04-24 | 127 | 1.01 | 1.02 | 1.01 | 1.02 | 00:00:00 | | 2001-04-26 | 73 | 1.01 | 1.03 | 1.01 | 1.02 | 00:00:00 | | 2001-04-27 | 909 | 1.02 | 1.03 | 1.01 | 1.01 | 00:00:00 | | 2001-04-30 | 543 | 1.03 | 1.03 | 1.00 | 1.01 | 00:00:00 | | 2001-05-02 | 1,034 | 1.01 | 1.01 | 0.99 | 1.00 | 00:00:00 | | 2001-05-03 | 602 | 1.00 | 1.00 | 0.99 | 0.99 | 00:00:00 | | 2001-05-04 | 510 | 1.00 | 1.00 | 0.99 | 0.99 | 00:00:00 | | 2001-05-07 | 2,863 | 1.00 | 1.00 | 0.99 | 1.00 | 00:00:00 | | 2001-05-08 | 1,561 | 1.00 | 1.01 | 0.99 | 1.00 | 00:00:00 | | 2001-05-09 | 367 | 1.00 | 1.00 | 0.99 | 0.99 | 00:00:00 | | 2001-05-10 | 1,174 | 0.99 | 1.02 | 0.99 | 1.00 | 00:00:00 | | 2001-05-11 | 328 | 1.00 | 1.00 | 0.99 | 1.00 | 00:00:00 | | 2001-05-14 | 346 | 0.99 | 1.00 | 0.98 | 0.99 | 00:00:00 | | 2001-05-15 | 468 | 1.00 | 1.00 | 0.98 | 0.99 | 00:00:00 | | 2001-05-16 | 673 | 0.99 | 0.99 | 0.98 | 0.98 | 00:00:00 | | 2001-05-17 | 729 | 0.99 | 0.99 | 0.97 | 0.97 | 00:00:00 | | 2001-05-18 | 867 | 0.97 | 0.98 | 0.96 | 0.98 | 00:00:00 | | 2001-05-21 | 1,499 | 0.98 | 0.98 | 0.96 | 0.97 | 00:00:00 | | 2001-05-22 | 1,418 | 0.97 | 0.97 | 0.93 | 0.93 | 00:00:00 | | 2001-05-23 | 1,315 | 0.94 | 0.94 | 0.91 | 0.92 | 00:00:00 | | 2001-05-24 | 308 | 0.91 | 0.92 | 0.90 | 0.92 | 00:00:00 | | 2001-05-25 | 712 | 0.93 | 0.94 | 0.91 | 0.94 | 00:00:00 | | 2001-05-28 | 2,037 | 0.95 | 0.96 | 0.93 | 0.93 | 00:00:00 | | 2001-05-29 | 4,735 | 0.94 | 0.98 | 0.93 | 0.98 | 00:00:00 | | 2001-05-30 | 2,165 | 0.98 | 1.00 | 0.95 | 0.99 | 00:00:00 | | 2001-05-31 | 4,243 | 0.99 | 1.06 | 0.99 | 1.05 | 00:00:00 | | 2001-06-01 | 4,588 | 1.05 | 1.05 | 0.99 | 1.00 | 00:00:00 | | 2001-06-04 | 624 | 1.01 | 1.02 | 1.00 | 1.00 | 00:00:00 | | 2001-06-05 | 327 | 1.00 | 1.01 | 1.00 | 1.00 | 00:00:00 | | 2001-06-06 | 166 | 1.00 | 1.01 | 1.00 | 1.01 | 00:00:00 | | 2001-06-07 | 685 | 1.00 | 1.02 | 1.00 | 1.01 | 00:00:00 | | 2001-06-08 | 879 | 1.01 | 1.03 | 1.01 | 1.03 | 00:00:00 | | 2001-06-11 | 1,467 | 1.03 | 1.04 | 1.03 | 1.04 | 00:00:00 | | 2001-06-12 | 8,800 | 1.04 | 1.05 | 1.01 | 1.05 | 00:00:00 | | 2001-06-13 | 1,478 | 1.05 | 1.09 | 1.05 | 1.07 | 00:00:00 | | 2001-06-15 | 2,876 | 1.07 | 1.07 | 1.05 | 1.05 | 00:00:00 | | 2001-06-18 | 1,902 | 1.05 | 1.06 | 1.04 | 1.05 | 00:00:00 | | 2001-06-19 | 1,286 | 1.05 | 1.06 | 1.05 | 1.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
