|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2001-12-07 | 55 | 0.90 | 0.91 | 0.90 | 0.91 | 00:00:00 | 2001-12-10 | 3,764 | 0.91 | 0.91 | 0.87 | 0.88 | 00:00:00 | 2001-12-11 | 232 | 0.88 | 0.89 | 0.87 | 0.88 | 00:00:00 | 2001-12-12 | 208 | 0.88 | 0.88 | 0.87 | 0.87 | 00:00:00 | 2001-12-13 | 393 | 0.88 | 0.89 | 0.87 | 0.88 | 00:00:00 | 2001-12-14 | 154 | 0.87 | 0.88 | 0.87 | 0.88 | 00:00:00 | 2001-12-17 | 299 | 0.87 | 0.88 | 0.87 | 0.87 | 00:00:00 | 2001-12-18 | 761 | 0.87 | 0.87 | 0.86 | 0.87 | 00:00:00 | 2001-12-19 | 1,935 | 0.86 | 0.87 | 0.85 | 0.87 | 00:00:00 | 2001-12-20 | 4,251 | 0.85 | 0.91 | 0.85 | 0.87 | 00:00:00 | 2001-12-21 | 299 | 0.87 | 0.88 | 0.85 | 0.88 | 00:00:00 | 2001-12-27 | 768 | 0.87 | 0.89 | 0.85 | 0.89 | 00:00:00 | 2001-12-28 | 706 | 0.89 | 0.89 | 0.88 | 0.88 | 00:00:00 | 2002-01-02 | 19 | 0.87 | 0.89 | 0.87 | 0.89 | 00:00:00 | 2002-01-03 | 140 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | 2002-01-04 | 17 | 0.88 | 0.89 | 0.88 | 0.89 | 00:00:00 | 2002-01-07 | 880 | 0.88 | 0.90 | 0.88 | 0.90 | 00:00:00 | 2002-01-08 | 102 | 0.89 | 0.89 | 0.88 | 0.88 | 00:00:00 | 2002-01-09 | 6 | 0.89 | 0.89 | 0.88 | 0.88 | 00:00:00 | 2002-01-10 | 186 | 0.87 | 0.88 | 0.87 | 0.88 | 00:00:00 | 2002-01-11 | 42 | 0.87 | 0.88 | 0.87 | 0.87 | 00:00:00 | 2002-01-14 | 90 | 0.87 | 0.88 | 0.87 | 0.88 | 00:00:00 | 2002-01-15 | 164 | 0.88 | 0.88 | 0.87 | 0.88 | 00:00:00 | 2002-01-16 | 166 | 0.88 | 0.89 | 0.87 | 0.89 | 00:00:00 | 2002-01-17 | 3 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | 2002-01-18 | 162 | 0.89 | 0.89 | 0.87 | 0.88 | 00:00:00 | 2002-01-21 | 66 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | 2002-01-22 | 165 | 0.86 | 0.88 | 0.86 | 0.87 | 00:00:00 | 2002-01-23 | 117 | 0.86 | 0.88 | 0.86 | 0.88 | 00:00:00 | 2002-01-24 | 121 | 0.87 | 0.87 | 0.86 | 0.87 | 00:00:00 | 2002-01-25 | 126 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | 2002-01-28 | 540 | 0.87 | 0.89 | 0.87 | 0.89 | 00:00:00 | 2002-01-29 | 338 | 0.89 | 0.89 | 0.87 | 0.88 | 00:00:00 | 2002-01-30 | 126 | 0.87 | 0.88 | 0.87 | 0.87 | 00:00:00 | 2002-01-31 | 12 | 0.88 | 0.88 | 0.87 | 0.88 | 00:00:00 | 2002-02-01 | 122 | 0.88 | 0.88 | 0.87 | 0.87 | 00:00:00 | 2002-02-04 | 241 | 0.87 | 0.88 | 0.87 | 0.88 | 00:00:00 | 2002-02-05 | 423 | 0.87 | 0.89 | 0.87 | 0.88 | 00:00:00 | 2002-02-06 | 145 | 0.87 | 0.89 | 0.87 | 0.89 | 00:00:00 | 2002-02-07 | 170 | 0.89 | 0.89 | 0.87 | 0.87 | 00:00:00 | 2002-02-08 | 579 | 0.87 | 0.89 | 0.87 | 0.88 | 00:00:00 | 2002-02-11 | 485 | 0.88 | 0.89 | 0.86 | 0.87 | 00:00:00 | 2002-02-13 | 1,858 | 0.87 | 0.87 | 0.83 | 0.85 | 00:00:00 | 2002-02-14 | 212 | 0.86 | 0.86 | 0.84 | 0.85 | 00:00:00 | 2002-02-15 | 100 | 0.86 | 0.87 | 0.85 | 0.86 | 00:00:00 | 2002-02-18 | 125 | 0.87 | 0.87 | 0.85 | 0.86 | 00:00:00 | 2002-02-19 | 82 | 0.86 | 0.86 | 0.84 | 0.85 | 00:00:00 | 2002-02-20 | 106 | 0.84 | 0.85 | 0.84 | 0.85 | 00:00:00 | 2002-02-21 | 249 | 0.85 | 0.85 | 0.83 | 0.83 | 00:00:00 | 2002-02-22 | 98 | 0.84 | 0.84 | 0.83 | 0.83 | 00:00:00 | 2002-02-25 | 111 | 0.84 | 0.84 | 0.82 | 0.82 | 00:00:00 | 2002-02-26 | 376 | 0.83 | 0.83 | 0.82 | 0.82 | 00:00:00 | 2002-02-27 | 623 | 0.82 | 0.83 | 0.81 | 0.82 | 00:00:00 | 2002-02-28 | 135 | 0.83 | 0.83 | 0.81 | 0.82 | 00:00:00 | 2002-03-01 | 302 | 0.82 | 0.83 | 0.82 | 0.83 | 00:00:00 | 2002-03-04 | 278 | 0.83 | 0.85 | 0.83 | 0.84 | 00:00:00 | 2002-03-05 | 1,222 | 0.84 | 0.86 | 0.83 | 0.86 | 00:00:00 | 2002-03-06 | 1,640 | 0.85 | 0.86 | 0.84 | 0.85 | 00:00:00 | 2002-03-07 | 1,041 | 0.85 | 0.86 | 0.83 | 0.83 | 00:00:00 | 2002-03-08 | 104 | 0.84 | 0.85 | 0.84 | 0.85 | 00:00:00 | 2002-03-11 | 50 | 0.85 | 0.85 | 0.84 | 0.85 | 00:00:00 | 2002-03-12 | 119 | 0.84 | 0.85 | 0.84 | 0.84 | 00:00:00 | 2002-03-13 | 11 | 0.85 | 0.85 | 0.83 | 0.83 | 00:00:00 | 2002-03-14 | 714 | 0.84 | 0.84 | 0.82 | 0.84 | 00:00:00 | 2002-03-15 | 1,019 | 0.83 | 0.84 | 0.82 | 0.84 | 00:00:00 | 2002-03-18 | 139 | 0.83 | 0.84 | 0.82 | 0.84 | 00:00:00 | 2002-03-19 | 201 | 0.84 | 0.84 | 0.83 | 0.84 | 00:00:00 | 2002-03-20 | 82 | 0.84 | 0.84 | 0.83 | 0.83 | 00:00:00 | 2002-03-21 | 295 | 0.83 | 0.84 | 0.82 | 0.84 | 00:00:00 | 2002-03-22 | 2,284 | 0.84 | 0.85 | 0.83 | 0.85 | 00:00:00 | 2002-03-25 | 44 | 0.84 | 0.85 | 0.83 | 0.84 | 00:00:00 | 2002-03-26 | 17 | 0.84 | 0.84 | 0.83 | 0.84 | 00:00:00 | 2002-03-27 | 52 | 0.84 | 0.84 | 0.83 | 0.84 | 00:00:00 | 2002-03-28 | 432 | 0.84 | 0.84 | 0.83 | 0.83 | 00:00:00 | 2002-04-02 | 5,113 | 0.84 | 0.85 | 0.83 | 0.85 | 00:00:00 | 2002-04-03 | 49 | 0.84 | 0.85 | 0.83 | 0.85 | 00:00:00 | 2002-04-04 | 9 | 0.84 | 0.85 | 0.83 | 0.84 | 00:00:00 | 2002-04-05 | 317 | 0.83 | 0.85 | 0.83 | 0.85 | 00:00:00 | 2002-04-08 | 3,901 | 0.85 | 0.87 | 0.84 | 0.84 | 00:00:00 | 2002-04-09 | 210 | 0.85 | 0.86 | 0.84 | 0.85 | 00:00:00 | 2002-04-10 | 102 | 0.86 | 0.86 | 0.84 | 0.85 | 00:00:00 | 2002-04-11 | 85 | 0.86 | 0.86 | 0.84 | 0.85 | 00:00:00 | 2002-04-12 | 25 | 0.86 | 0.86 | 0.84 | 0.85 | 00:00:00 | 2002-04-15 | 171 | 0.85 | 0.86 | 0.84 | 0.86 | 00:00:00 | 2002-04-16 | 1,287 | 0.86 | 0.86 | 0.84 | 0.86 | 00:00:00 | 2002-04-17 | 130 | 0.85 | 0.86 | 0.85 | 0.86 | 00:00:00 | 2002-04-18 | 527 | 0.85 | 0.86 | 0.84 | 0.86 | 00:00:00 | 2002-04-19 | 290 | 0.84 | 0.85 | 0.84 | 0.84 | 00:00:00 | 2002-04-22 | 411 | 0.85 | 0.86 | 0.84 | 0.84 | 00:00:00 | 2002-04-23 | 339 | 0.84 | 0.85 | 0.83 | 0.85 | 00:00:00 | 2002-04-24 | 243 | 0.85 | 0.85 | 0.84 | 0.84 | 00:00:00 | 2002-04-26 | 73 | 0.84 | 0.85 | 0.83 | 0.85 | 00:00:00 | 2002-04-29 | 192 | 0.84 | 0.85 | 0.83 | 0.84 | 00:00:00 | 2002-04-30 | 511 | 0.84 | 0.84 | 0.83 | 0.84 | 00:00:00 | 2002-05-02 | 3,347 | 0.84 | 0.88 | 0.84 | 0.85 | 00:00:00 | 2002-05-03 | 1,057 | 0.84 | 0.84 | 0.82 | 0.82 | 00:00:00 | 2002-05-06 | 636 | 0.83 | 0.84 | 0.83 | 0.83 | 00:00:00 | 2002-05-07 | 173 | 0.82 | 0.83 | 0.82 | 0.83 | 00:00:00 | 2002-05-08 | 616 | 0.82 | 0.83 | 0.82 | 0.83 | 00:00:00 | 2002-05-09 | 114 | 0.83 | 0.84 | 0.82 | 0.84 | 00:00:00 | 2002-05-10 | 17 | 0.82 | 0.83 | 0.82 | 0.83 | 00:00:00 | 2002-05-13 | 48 | 0.83 | 0.83 | 0.82 | 0.83 | 00:00:00 | 2002-05-14 | 49 | 0.82 | 0.84 | 0.82 | 0.84 | 00:00:00 | 2002-05-15 | 361 | 0.83 | 0.84 | 0.82 | 0.84 | 00:00:00 | 2002-05-16 | 250 | 0.83 | 0.84 | 0.83 | 0.84 | 00:00:00 | 2002-05-17 | 62 | 0.85 | 0.85 | 0.83 | 0.84 | 00:00:00 | 2002-05-20 | 103 | 0.83 | 0.85 | 0.83 | 0.85 | 00:00:00 | 2002-05-21 | 15 | 0.84 | 0.85 | 0.84 | 0.85 | 00:00:00 | 2002-05-22 | 28 | 0.83 | 0.84 | 0.83 | 0.84 | 00:00:00 | 2002-05-23 | 223 | 0.84 | 0.85 | 0.83 | 0.84 | 00:00:00 | 2002-05-24 | 115 | 0.85 | 0.85 | 0.84 | 0.85 | 00:00:00 | 2002-05-27 | 144 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | 2002-05-28 | 489 | 0.84 | 0.85 | 0.83 | 0.85 | 00:00:00 | 2002-05-29 | 19 | 0.84 | 0.85 | 0.84 | 0.84 | 00:00:00 | 2002-05-31 | 35 | 0.84 | 0.85 | 0.84 | 0.85 | 00:00:00 | 2002-06-03 | 945 | 0.85 | 0.85 | 0.84 | 0.85 | 00:00:00 | 2002-06-04 | 711 | 0.86 | 0.87 | 0.85 | 0.86 | 00:00:00 | 2002-06-05 | 7,806 | 0.86 | 0.86 | 0.85 | 0.86 | 00:00:00 | 2002-06-06 | 910 | 0.86 | 0.87 | 0.85 | 0.87 | 00:00:00 | 2002-06-07 | 1,882 | 0.85 | 0.88 | 0.85 | 0.88 | 00:00:00 | 2002-06-11 | 875 | 0.88 | 0.89 | 0.86 | 0.87 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|