|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2017-02-07 | 80,100 | 8.93 | 8.93 | 8.81 | 8.87 | 00:00:00 | 2017-02-08 | 125,000 | 8.93 | 9.22 | 8.90 | 9.10 | 00:00:00 | 2017-02-09 | 106,800 | 9.20 | 9.33 | 9.08 | 9.33 | 00:00:00 | 2017-02-10 | 192,300 | 9.40 | 9.60 | 9.37 | 9.43 | 00:00:00 | 2017-02-13 | 113,500 | 9.45 | 9.71 | 9.45 | 9.66 | 00:00:00 | 2017-02-14 | 92,300 | 9.66 | 9.73 | 9.62 | 9.67 | 00:00:00 | 2017-02-15 | 101,700 | 9.60 | 9.74 | 9.59 | 9.69 | 00:00:00 | 2017-02-21 | 55,700 | 9.70 | 9.72 | 9.63 | 9.72 | 00:00:00 | 2017-02-22 | 133,800 | 9.74 | 9.90 | 9.71 | 9.82 | 00:00:00 | 2017-02-28 | 101,700 | 9.62 | 9.75 | 9.60 | 9.68 | 00:00:00 | 2017-03-01 | 35,400 | 9.67 | 9.75 | 9.67 | 9.72 | 00:00:00 | 2017-03-07 | 42,500 | 9.75 | 9.75 | 9.67 | 9.71 | 00:00:00 | 2017-03-08 | 51,300 | 9.68 | 9.83 | 9.68 | 9.83 | 00:00:00 | 2017-03-09 | 40,600 | 9.83 | 9.95 | 9.80 | 9.93 | 00:00:00 | 2017-03-10 | 46,700 | 9.95 | 9.95 | 9.83 | 9.86 | 00:00:00 | 2017-03-13 | 32,300 | 9.93 | 9.93 | 9.86 | 9.86 | 00:00:00 | 2017-03-15 | 23,100 | 9.83 | 9.85 | 9.76 | 9.80 | 00:00:00 | 2017-03-16 | 51,600 | 9.74 | 10.00 | 9.74 | 9.86 | 00:00:00 | 2017-03-17 | 171,300 | 9.81 | 10.14 | 9.80 | 10.14 | 00:00:00 | 2017-03-21 | 46,700 | 10.10 | 10.10 | 9.95 | 10.07 | 00:00:00 | 2017-03-22 | 26,300 | 9.98 | 10.01 | 9.91 | 10.00 | 00:00:00 | 2017-03-23 | 56,400 | 10.42 | 10.42 | 9.80 | 9.97 | 00:00:00 | 2017-03-24 | 61,000 | 9.95 | 10.00 | 9.87 | 9.88 | 00:00:00 | 2017-03-27 | 29,500 | 10.00 | 10.00 | 9.80 | 9.83 | 00:00:00 | 2017-03-30 | 29,500 | 9.99 | 10.05 | 9.95 | 10.02 | 00:00:00 | 2017-03-31 | 42,000 | 10.04 | 10.04 | 9.95 | 10.00 | 00:00:00 | 2017-04-03 | 116,700 | 10.05 | 10.40 | 9.84 | 10.25 | 00:00:00 | 2017-04-04 | 158,200 | 10.34 | 10.88 | 10.28 | 10.73 | 00:00:00 | 2017-04-05 | 47,600 | 10.92 | 10.92 | 10.62 | 10.75 | 00:00:00 | 2017-04-17 | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 00:00:00 | 2017-04-24 | 42,000 | 10.50 | 10.70 | 10.39 | 10.57 | 00:00:00 | 2017-04-25 | 34,500 | 10.64 | 10.64 | 10.47 | 10.64 | 00:00:00 | 2017-04-26 | 231,500 | 10.68 | 11.10 | 10.55 | 10.81 | 00:00:00 | 2017-04-27 | 49,200 | 10.85 | 10.85 | 10.50 | 10.75 | 00:00:00 | 2017-04-28 | 90,700 | 10.52 | 11.00 | 10.52 | 11.00 | 00:00:00 | 2017-05-01 | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 00:00:00 | 2017-05-02 | 43,100 | 10.74 | 11.20 | 10.74 | 11.00 | 00:00:00 | 2017-05-03 | 54,700 | 11.20 | 11.40 | 11.04 | 11.40 | 00:00:00 | 2017-05-04 | 134,000 | 11.28 | 11.96 | 11.28 | 11.95 | 00:00:00 | 2017-05-05 | 87,400 | 11.40 | 11.70 | 11.40 | 11.61 | 00:00:00 | 2017-05-09 | 74,800 | 11.20 | 11.22 | 11.13 | 11.18 | 00:00:00 | 2017-05-10 | 55,300 | 11.18 | 11.26 | 11.13 | 11.18 | 00:00:00 | 2017-05-11 | 63,600 | 11.22 | 11.37 | 11.16 | 11.27 | 00:00:00 | 2017-05-12 | 34,000 | 11.36 | 11.40 | 11.35 | 11.40 | 00:00:00 | 2017-05-15 | 90,000 | 11.40 | 11.44 | 11.15 | 11.25 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|