|
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 | 2001-06-19 | 1,286 | 1.05 | 1.06 | 1.05 | 1.05 | 00:00:00 | 2001-06-20 | 1,045 | 1.05 | 1.05 | 1.01 | 1.02 | 00:00:00 | 2001-06-21 | 531 | 1.00 | 1.03 | 1.00 | 1.01 | 00:00:00 | 2001-06-22 | 179 | 1.01 | 1.02 | 1.00 | 1.01 | 00:00:00 | 2001-06-25 | 95 | 1.01 | 1.02 | 1.00 | 1.02 | 00:00:00 | 2001-06-26 | 99 | 1.01 | 1.02 | 1.01 | 1.01 | 00:00:00 | 2001-06-27 | 155 | 1.02 | 1.03 | 1.01 | 1.02 | 00:00:00 | 2001-06-28 | 1,008 | 1.02 | 1.04 | 1.01 | 1.01 | 00:00:00 | 2001-06-29 | 5,304 | 1.02 | 1.05 | 1.02 | 1.03 | 00:00:00 | 2001-07-02 | 120 | 1.03 | 1.04 | 1.03 | 1.04 | 00:00:00 | 2001-07-03 | 862 | 1.02 | 1.06 | 1.02 | 1.05 | 00:00:00 | 2001-07-04 | 86 | 1.05 | 1.05 | 1.04 | 1.04 | 00:00:00 | 2001-07-05 | 340 | 1.03 | 1.06 | 1.03 | 1.04 | 00:00:00 | 2001-07-06 | 582 | 1.05 | 1.05 | 1.04 | 1.04 | 00:00:00 | 2001-07-09 | 493 | 1.04 | 1.05 | 1.04 | 1.05 | 00:00:00 | 2001-07-10 | 147 | 1.05 | 1.06 | 1.04 | 1.05 | 00:00:00 | 2001-07-11 | 150 | 1.05 | 1.05 | 1.04 | 1.05 | 00:00:00 | 2001-07-12 | 292 | 1.04 | 1.05 | 1.04 | 1.05 | 00:00:00 | 2001-07-13 | 578 | 1.04 | 1.05 | 1.04 | 1.05 | 00:00:00 | 2001-07-16 | 483 | 1.04 | 1.05 | 1.04 | 1.05 | 00:00:00 | 2001-07-17 | 229 | 1.05 | 1.05 | 1.04 | 1.05 | 00:00:00 | 2001-07-18 | 487 | 1.04 | 1.05 | 1.03 | 1.05 | 00:00:00 | 2001-07-19 | 1,624 | 1.04 | 1.06 | 1.04 | 1.06 | 00:00:00 | 2001-07-20 | 19 | 1.04 | 1.06 | 1.04 | 1.05 | 00:00:00 | 2001-07-23 | 158 | 1.04 | 1.06 | 1.04 | 1.06 | 00:00:00 | 2001-07-24 | 499 | 1.05 | 1.06 | 1.04 | 1.05 | 00:00:00 | 2001-07-25 | 115 | 1.05 | 1.05 | 1.04 | 1.04 | 00:00:00 | 2001-07-26 | 97 | 1.04 | 1.05 | 1.04 | 1.04 | 00:00:00 | 2001-07-27 | 374 | 1.05 | 1.05 | 1.04 | 1.04 | 00:00:00 | 2001-07-30 | 13 | 1.04 | 1.05 | 1.04 | 1.05 | 00:00:00 | 2001-07-31 | 113 | 1.04 | 1.05 | 1.04 | 1.05 | 00:00:00 | 2001-08-01 | 14 | 1.04 | 1.05 | 1.04 | 1.05 | 00:00:00 | 2001-08-02 | 468 | 1.05 | 1.05 | 1.03 | 1.04 | 00:00:00 | 2001-08-03 | 870 | 1.04 | 1.04 | 1.03 | 1.04 | 00:00:00 | 2001-08-06 | 358 | 1.03 | 1.03 | 1.02 | 1.03 | 00:00:00 | 2001-08-07 | 177 | 1.03 | 1.03 | 1.02 | 1.03 | 00:00:00 | 2001-08-08 | 136 | 1.02 | 1.03 | 1.02 | 1.03 | 00:00:00 | 2001-08-09 | 655 | 1.02 | 1.03 | 1.01 | 1.02 | 00:00:00 | 2001-08-10 | 30 | 1.02 | 1.03 | 1.02 | 1.02 | 00:00:00 | 2001-08-13 | 285 | 1.03 | 1.03 | 1.01 | 1.02 | 00:00:00 | 2001-08-14 | 968 | 1.02 | 1.03 | 1.01 | 1.03 | 00:00:00 | 2001-08-16 | 53 | 1.03 | 1.03 | 1.01 | 1.02 | 00:00:00 | 2001-08-17 | 435 | 1.02 | 1.03 | 1.01 | 1.02 | 00:00:00 | 2001-08-20 | 324 | 1.02 | 1.02 | 1.00 | 1.02 | 00:00:00 | 2001-08-21 | 26 | 1.00 | 1.02 | 1.00 | 1.02 | 00:00:00 | 2001-08-22 | 20 | 1.01 | 1.02 | 1.00 | 1.02 | 00:00:00 | 2001-08-23 | 37 | 1.01 | 1.01 | 1.00 | 1.01 | 00:00:00 | 2001-08-24 | 79 | 1.01 | 1.02 | 1.01 | 1.02 | 00:00:00 | 2001-08-27 | 64 | 1.02 | 1.02 | 1.00 | 1.00 | 00:00:00 | 2001-08-28 | 668 | 1.01 | 1.01 | 0.99 | 0.99 | 00:00:00 | 2001-08-29 | 1,183 | 1.00 | 1.00 | 0.98 | 0.99 | 00:00:00 | 2001-08-30 | 399 | 0.98 | 1.00 | 0.98 | 0.98 | 00:00:00 | 2001-08-31 | 431 | 0.99 | 1.01 | 0.98 | 1.01 | 00:00:00 | 2001-09-03 | 262 | 1.00 | 1.00 | 0.98 | 0.98 | 00:00:00 | 2001-09-04 | 91 | 0.99 | 0.99 | 0.98 | 0.98 | 00:00:00 | 2001-09-05 | 108 | 0.98 | 0.98 | 0.97 | 0.98 | 00:00:00 | 2001-09-06 | 123 | 0.99 | 0.99 | 0.97 | 0.98 | 00:00:00 | 2001-09-07 | 104 | 0.98 | 0.98 | 0.96 | 0.98 | 00:00:00 | 2001-09-10 | 410 | 0.98 | 0.98 | 0.96 | 0.97 | 00:00:00 | 2001-09-11 | 557 | 0.96 | 0.97 | 0.84 | 0.92 | 00:00:00 | 2001-09-12 | 1,465 | 0.92 | 0.95 | 0.90 | 0.92 | 00:00:00 | 2001-09-13 | 434 | 0.90 | 0.92 | 0.90 | 0.90 | 00:00:00 | 2001-09-14 | 705 | 0.91 | 0.91 | 0.88 | 0.90 | 00:00:00 | 2001-09-17 | 903 | 0.87 | 0.89 | 0.82 | 0.85 | 00:00:00 | 2001-09-18 | 281 | 0.85 | 0.86 | 0.82 | 0.85 | 00:00:00 | 2001-09-19 | 1,961 | 0.84 | 0.93 | 0.84 | 0.89 | 00:00:00 | 2001-09-20 | 69 | 0.89 | 0.89 | 0.88 | 0.89 | 00:00:00 | 2001-09-21 | 471 | 0.85 | 0.89 | 0.85 | 0.87 | 00:00:00 | 2001-09-24 | 317 | 0.88 | 0.89 | 0.87 | 0.89 | 00:00:00 | 2001-09-25 | 496 | 0.89 | 0.91 | 0.87 | 0.91 | 00:00:00 | 2001-09-26 | 1,602 | 0.91 | 0.94 | 0.90 | 0.90 | 00:00:00 | 2001-09-27 | 576 | 0.91 | 0.92 | 0.89 | 0.90 | 00:00:00 | 2001-09-28 | 636 | 0.93 | 0.93 | 0.89 | 0.89 | 00:00:00 | 2001-10-01 | 371 | 0.88 | 0.90 | 0.87 | 0.89 | 00:00:00 | 2001-10-02 | 127 | 0.90 | 0.90 | 0.87 | 0.89 | 00:00:00 | 2001-10-03 | 21 | 0.88 | 0.89 | 0.88 | 0.89 | 00:00:00 | 2001-10-04 | 10 | 0.89 | 0.89 | 0.88 | 0.89 | 00:00:00 | 2001-10-08 | 332 | 0.88 | 0.89 | 0.85 | 0.89 | 00:00:00 | 2001-10-09 | 160 | 0.87 | 0.88 | 0.86 | 0.87 | 00:00:00 | 2001-10-10 | 334 | 0.86 | 0.89 | 0.86 | 0.88 | 00:00:00 | 2001-10-11 | 742 | 0.89 | 0.91 | 0.89 | 0.89 | 00:00:00 | 2001-10-12 | 200 | 0.88 | 0.89 | 0.87 | 0.88 | 00:00:00 | 2001-10-15 | 68 | 0.88 | 0.88 | 0.87 | 0.88 | 00:00:00 | 2001-10-16 | 1,341 | 0.88 | 0.90 | 0.87 | 0.88 | 00:00:00 | 2001-10-17 | 1,944 | 0.89 | 0.91 | 0.89 | 0.89 | 00:00:00 | 2001-10-18 | 1,108 | 0.89 | 0.92 | 0.89 | 0.90 | 00:00:00 | 2001-10-19 | 624 | 0.91 | 0.92 | 0.90 | 0.90 | 00:00:00 | 2001-10-22 | 1,349 | 0.91 | 0.92 | 0.89 | 0.91 | 00:00:00 | 2001-10-23 | 1,775 | 0.92 | 0.95 | 0.91 | 0.92 | 00:00:00 | 2001-10-24 | 1,024 | 0.95 | 0.95 | 0.91 | 0.91 | 00:00:00 | 2001-10-25 | 4,037 | 0.91 | 0.94 | 0.88 | 0.89 | 00:00:00 | 2001-10-26 | 497 | 0.90 | 0.90 | 0.88 | 0.88 | 00:00:00 | 2001-10-29 | 204 | 0.88 | 0.91 | 0.88 | 0.91 | 00:00:00 | 2001-10-30 | 132 | 0.90 | 0.91 | 0.88 | 0.89 | 00:00:00 | 2001-10-31 | 3,151 | 0.88 | 0.93 | 0.88 | 0.93 | 00:00:00 | 2001-11-02 | 548 | 0.93 | 0.94 | 0.91 | 0.92 | 00:00:00 | 2001-11-05 | 725 | 0.93 | 0.93 | 0.90 | 0.91 | 00:00:00 | 2001-11-06 | 185 | 0.94 | 0.94 | 0.90 | 0.91 | 00:00:00 | 2001-11-07 | 1,283 | 0.92 | 0.93 | 0.89 | 0.89 | 00:00:00 | 2001-11-08 | 1,569 | 0.90 | 0.92 | 0.90 | 0.92 | 00:00:00 | 2001-11-09 | 157 | 0.92 | 0.92 | 0.91 | 0.92 | 00:00:00 | 2001-11-12 | 207 | 0.92 | 0.92 | 0.90 | 0.91 | 00:00:00 | 2001-11-13 | 1,255 | 0.91 | 0.92 | 0.90 | 0.92 | 00:00:00 | 2001-11-14 | 211 | 0.92 | 0.92 | 0.90 | 0.91 | 00:00:00 | 2001-11-15 | 1,222 | 0.90 | 0.92 | 0.90 | 0.91 | 00:00:00 | 2001-11-16 | 213 | 0.92 | 0.92 | 0.91 | 0.92 | 00:00:00 | 2001-11-19 | 2,981 | 0.92 | 0.93 | 0.92 | 0.93 | 00:00:00 | 2001-11-20 | 888 | 0.92 | 0.95 | 0.92 | 0.94 | 00:00:00 | 2001-11-21 | 1,003 | 0.94 | 0.95 | 0.93 | 0.94 | 00:00:00 | 2001-11-22 | 668 | 0.94 | 0.96 | 0.93 | 0.95 | 00:00:00 | 2001-11-23 | 3,089 | 0.95 | 0.96 | 0.93 | 0.94 | 00:00:00 | 2001-11-26 | 82 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | 2001-11-27 | 342 | 0.94 | 0.94 | 0.93 | 0.93 | 00:00:00 | 2001-11-28 | 330 | 0.94 | 0.94 | 0.92 | 0.93 | 00:00:00 | 2001-11-29 | 185 | 0.92 | 0.93 | 0.92 | 0.93 | 00:00:00 | 2001-11-30 | 1,018 | 0.93 | 0.95 | 0.92 | 0.95 | 00:00:00 | 2001-12-03 | 480 | 0.93 | 0.95 | 0.91 | 0.91 | 00:00:00 | 2001-12-04 | 334 | 0.91 | 0.92 | 0.90 | 0.91 | 00:00:00 | 2001-12-05 | 82 | 0.91 | 0.91 | 0.90 | 0.91 | 00:00:00 | 2001-12-06 | 104 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | 2001-12-07 | 55 | 0.90 | 0.91 | 0.90 | 0.91 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|