|
 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 | | 2014-03-13 | 10,200 | 2.70 | 2.77 | 2.70 | 2.77 | 00:00:00 | | 2014-03-14 | 15,300 | 2.71 | 2.74 | 2.69 | 2.73 | 00:00:00 | | 2014-03-17 | 6,100 | 2.70 | 2.73 | 2.69 | 2.69 | 00:00:00 | | 2014-03-18 | 2,700 | 2.69 | 2.74 | 2.69 | 2.74 | 00:00:00 | | 2014-03-19 | 32,600 | 2.71 | 2.76 | 2.71 | 2.74 | 00:00:00 | | 2014-03-24 | 12,400 | 2.70 | 2.74 | 2.66 | 2.68 | 00:00:00 | | 2014-03-31 | 5,500 | 2.84 | 2.84 | 2.81 | 2.84 | 00:00:00 | | 2014-04-03 | 19,000 | 2.78 | 2.95 | 2.78 | 2.90 | 00:00:00 | | 2014-04-04 | 26,800 | 2.90 | 2.93 | 2.89 | 2.92 | 00:00:00 | | 2014-04-07 | 18,900 | 2.92 | 2.96 | 2.72 | 2.94 | 00:00:00 | | 2014-04-10 | 16,300 | 3.10 | 3.10 | 3.02 | 3.09 | 00:00:00 | | 2014-04-11 | 30,100 | 3.02 | 3.09 | 2.71 | 3.00 | 00:00:00 | | 2014-04-14 | 10,100 | 3.00 | 3.00 | 2.87 | 3.00 | 00:00:00 | | 2014-04-15 | 5,500 | 3.00 | 3.00 | 2.93 | 3.00 | 00:00:00 | | 2014-04-16 | 49,900 | 3.08 | 3.65 | 3.08 | 3.20 | 00:00:00 | | 2014-04-21 | 0 | 3.12 | 3.12 | 3.12 | 3.12 | 00:00:00 | | 2014-04-22 | 12,400 | 3.05 | 3.09 | 2.91 | 3.09 | 00:00:00 | | 2014-04-23 | 8,800 | 3.14 | 3.14 | 3.02 | 3.07 | 00:00:00 | | 2014-05-07 | 16,900 | 3.05 | 3.09 | 3.05 | 3.06 | 00:00:00 | | 2014-05-08 | 1,600 | 3.06 | 3.06 | 2.92 | 3.00 | 00:00:00 | | 2014-05-09 | 3,700 | 3.01 | 3.01 | 3.00 | 3.00 | 00:00:00 | | 2014-05-15 | 12,300 | 2.99 | 2.99 | 2.95 | 2.98 | 00:00:00 | | 2014-05-16 | 6,300 | 2.96 | 2.99 | 2.86 | 2.86 | 00:00:00 | | 2014-05-19 | 11,500 | 2.81 | 3.03 | 2.81 | 3.03 | 00:00:00 | | 2014-05-22 | 1,700 | 2.97 | 3.00 | 2.97 | 3.00 | 00:00:00 | | 2014-05-23 | 2,100 | 2.97 | 2.97 | 2.86 | 2.91 | 00:00:00 | | 2014-05-27 | 2,300 | 3.03 | 3.03 | 3.02 | 3.02 | 00:00:00 | | 2014-05-28 | 26,300 | 3.05 | 3.05 | 2.86 | 2.96 | 00:00:00 | | 2014-06-03 | 4,200 | 2.91 | 2.98 | 2.88 | 2.90 | 00:00:00 | | 2014-06-04 | 700 | 2.94 | 2.94 | 2.94 | 2.94 | 00:00:00 | | 2014-06-05 | 8,400 | 2.87 | 2.99 | 2.87 | 2.99 | 00:00:00 | | 2014-06-06 | 12,100 | 2.98 | 2.99 | 2.93 | 2.99 | 00:00:00 | | 2014-06-09 | 0 | 2.99 | 2.99 | 2.99 | 2.99 | 00:00:00 | | 2014-06-10 | 300 | 2.98 | 2.99 | 2.95 | 2.99 | 00:00:00 | | 2014-06-11 | 800 | 2.95 | 2.97 | 2.95 | 2.97 | 00:00:00 | | 2014-06-12 | 15,700 | 2.99 | 3.00 | 2.95 | 3.00 | 00:00:00 | | 2014-06-13 | 2,000 | 2.96 | 2.99 | 2.95 | 2.95 | 00:00:00 | | 2014-06-16 | 212,000 | 2.95 | 2.95 | 2.93 | 2.93 | 00:00:00 | | 2014-06-17 | 63,100 | 2.93 | 2.99 | 2.93 | 2.95 | 00:00:00 | | 2014-06-18 | 6,900 | 2.93 | 2.93 | 2.84 | 2.88 | 00:00:00 | | 2014-06-19 | 500 | 2.95 | 2.95 | 2.95 | 2.95 | 00:00:00 | | 2014-06-20 | 5,300 | 2.86 | 2.95 | 2.85 | 2.90 | 00:00:00 | | 2014-06-23 | 0 | 2.95 | 2.95 | 2.95 | 2.95 | 00:00:00 | | 2014-06-30 | 0 | 2.90 | 2.90 | 2.90 | 2.90 | 00:00:00 | | 2014-07-07 | 9,500 | 2.91 | 2.91 | 2.90 | 2.90 | 00:00:00 | | 2014-07-08 | 29,900 | 2.90 | 2.93 | 2.81 | 2.93 | 00:00:00 | | 2014-07-09 | 1,200 | 2.87 | 2.87 | 2.87 | 2.87 | 00:00:00 | | 2014-07-15 | 5,500 | 2.75 | 2.75 | 2.70 | 2.70 | 00:00:00 | | 2014-07-16 | 29,100 | 2.72 | 2.75 | 2.50 | 2.50 | 00:00:00 | | 2014-07-21 | 7,200 | 2.53 | 2.59 | 2.52 | 2.59 | 00:00:00 | | 2014-07-22 | 20,100 | 2.55 | 2.80 | 2.55 | 2.76 | 00:00:00 | | 2014-07-23 | 6,400 | 2.68 | 2.79 | 2.68 | 2.77 | 00:00:00 | | 2014-07-28 | 21,200 | 2.70 | 2.87 | 2.70 | 2.87 | 00:00:00 | | 2014-07-29 | 2,000 | 2.88 | 2.90 | 2.88 | 2.90 | 00:00:00 | | 2014-07-30 | 5,600 | 2.90 | 2.90 | 2.79 | 2.90 | 00:00:00 | | 2014-08-14 | 0 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 | | 2014-08-15 | 0 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 | | 2014-08-18 | 3,100 | 2.75 | 2.75 | 2.70 | 2.70 | 00:00:00 | | 2014-08-21 | 600 | 2.80 | 2.80 | 2.75 | 2.75 | 00:00:00 | | 2014-08-22 | 3,500 | 2.75 | 2.75 | 2.72 | 2.75 | 00:00:00 | | 2014-08-25 | 500 | 2.85 | 2.85 | 2.85 | 2.85 | 00:00:00 | | 2014-08-26 | 400 | 2.85 | 2.85 | 2.85 | 2.85 | 00:00:00 | | 2014-08-27 | 2,000 | 2.83 | 2.85 | 2.77 | 2.77 | 00:00:00 | | 2014-08-28 | 27,400 | 2.79 | 2.85 | 2.75 | 2.75 | 00:00:00 | | 2014-08-29 | 300 | 2.78 | 2.78 | 2.78 | 2.78 | 00:00:00 | | 2014-09-01 | 26,700 | 2.78 | 2.90 | 2.78 | 2.90 | 00:00:00 | | 2014-09-04 | 2,400 | 2.91 | 2.93 | 2.91 | 2.93 | 00:00:00 | | 2014-09-05 | 2,300 | 2.92 | 2.92 | 2.90 | 2.90 | 00:00:00 | | 2014-09-08 | 8,700 | 2.92 | 2.97 | 2.92 | 2.97 | 00:00:00 | | 2014-09-09 | 39,200 | 2.97 | 3.14 | 2.82 | 3.00 | 00:00:00 | | 2014-09-10 | 500 | 2.85 | 2.92 | 2.85 | 2.92 | 00:00:00 | | 2014-09-11 | 23,900 | 3.00 | 3.14 | 2.95 | 2.95 | 00:00:00 | | 2014-09-12 | 2,200 | 3.00 | 3.00 | 2.97 | 3.00 | 00:00:00 | | 2014-09-16 | 7,600 | 2.96 | 2.96 | 2.95 | 2.95 | 00:00:00 | | 2014-09-17 | 1,000 | 3.00 | 3.00 | 2.95 | 2.95 | 00:00:00 | | 2014-09-22 | 9,300 | 3.00 | 3.00 | 2.95 | 2.95 | 00:00:00 | | 2014-09-25 | 1,200 | 2.87 | 2.89 | 2.87 | 2.88 | 00:00:00 | | 2014-09-26 | 2,000 | 2.88 | 2.88 | 2.88 | 2.88 | 00:00:00 | | 2014-09-29 | 28,500 | 2.96 | 3.00 | 2.84 | 2.85 | 00:00:00 | | 2014-09-30 | 5,300 | 2.96 | 3.00 | 2.96 | 3.00 | 00:00:00 | | 2014-10-01 | 3,600 | 3.00 | 3.00 | 2.95 | 2.95 | 00:00:00 | | 2014-10-03 | 8,500 | 2.94 | 3.00 | 2.90 | 3.00 | 00:00:00 | | 2014-10-06 | 8,400 | 3.04 | 3.04 | 3.00 | 3.00 | 00:00:00 | | 2014-10-07 | 700 | 2.98 | 3.00 | 2.97 | 2.97 | 00:00:00 | | 2014-10-08 | 8,200 | 2.92 | 2.96 | 2.87 | 2.87 | 00:00:00 | | 2014-10-09 | 18,500 | 2.90 | 2.96 | 2.90 | 2.95 | 00:00:00 | | 2014-10-10 | 10,700 | 2.95 | 2.95 | 2.85 | 2.90 | 00:00:00 | | 2014-10-13 | 2,500 | 2.90 | 2.90 | 2.90 | 2.90 | 00:00:00 | | 2014-10-16 | 20,300 | 2.85 | 2.85 | 2.84 | 2.85 | 00:00:00 | | 2014-10-17 | 6,000 | 2.84 | 2.90 | 2.84 | 2.90 | 00:00:00 | | 2014-10-20 | 0 | 2.90 | 2.90 | 2.90 | 2.90 | 00:00:00 | | 2014-10-23 | 2,200 | 2.95 | 3.00 | 2.95 | 3.00 | 00:00:00 | | 2014-10-24 | 500 | 2.91 | 2.96 | 2.91 | 2.96 | 00:00:00 | | 2014-10-27 | 1,800 | 2.95 | 2.96 | 2.95 | 2.96 | 00:00:00 | | 2014-10-30 | 2,400 | 3.19 | 3.19 | 3.00 | 3.00 | 00:00:00 | | 2014-10-31 | 2,200 | 2.96 | 3.00 | 2.96 | 3.00 | 00:00:00 | | 2014-11-04 | 28,300 | 3.10 | 3.19 | 3.00 | 3.04 | 00:00:00 | | 2014-11-05 | 24,100 | 3.10 | 3.20 | 3.10 | 3.10 | 00:00:00 | | 2014-11-06 | 2,300 | 3.20 | 3.20 | 3.10 | 3.10 | 00:00:00 | | 2014-11-07 | 5,700 | 3.20 | 3.25 | 3.15 | 3.18 | 00:00:00 | | 2014-11-10 | 4,000 | 3.18 | 3.20 | 3.11 | 3.11 | 00:00:00 | | 2014-11-11 | 2,100 | 3.20 | 3.20 | 3.03 | 3.03 | 00:00:00 | | 2014-11-12 | 1,100 | 3.01 | 3.14 | 3.01 | 3.10 | 00:00:00 | | 2014-11-13 | 7,300 | 3.12 | 3.14 | 3.10 | 3.12 | 00:00:00 | | 2014-11-14 | 8,100 | 3.04 | 3.12 | 3.04 | 3.12 | 00:00:00 | | 2014-11-18 | 6,800 | 3.08 | 3.13 | 2.99 | 3.12 | 00:00:00 | | 2014-11-19 | 4,300 | 3.08 | 3.10 | 3.08 | 3.08 | 00:00:00 | | 2014-11-20 | 4,500 | 3.13 | 3.13 | 3.08 | 3.08 | 00:00:00 | | 2014-11-21 | 1,800 | 3.08 | 3.12 | 3.07 | 3.07 | 00:00:00 | | 2014-11-24 | 1,600 | 3.12 | 3.12 | 3.11 | 3.12 | 00:00:00 | | 2014-11-25 | 3,400 | 3.12 | 3.12 | 3.09 | 3.09 | 00:00:00 | | 2014-11-26 | 20,100 | 3.13 | 3.14 | 3.08 | 3.08 | 00:00:00 | | 2014-12-04 | 1,200 | 3.10 | 3.20 | 3.10 | 3.10 | 00:00:00 | | 2014-12-05 | 7,200 | 3.20 | 3.20 | 3.19 | 3.19 | 00:00:00 | | 2014-12-15 | 5,400 | 3.02 | 3.07 | 3.01 | 3.01 | 00:00:00 | | 2014-12-16 | 11,700 | 3.01 | 3.09 | 3.00 | 3.00 | 00:00:00 | | 2014-12-17 | 8,700 | 3.00 | 3.08 | 2.99 | 2.99 | 00:00:00 | | 2014-12-18 | 1,800 | 3.05 | 3.08 | 3.05 | 3.05 | 00:00:00 | | 2014-12-19 | 13,200 | 3.06 | 3.06 | 3.00 | 3.06 | 00:00:00 | | 2014-12-25 | 0 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 | | 2014-12-26 | 0 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
