|
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 | 2002-06-11 | 875 | 0.88 | 0.89 | 0.86 | 0.87 | 00:00:00 | 2002-06-12 | 106 | 0.86 | 0.88 | 0.86 | 0.86 | 00:00:00 | 2002-06-13 | 34 | 0.86 | 0.87 | 0.86 | 0.87 | 00:00:00 | 2002-06-14 | 397 | 0.86 | 0.88 | 0.86 | 0.86 | 00:00:00 | 2002-06-17 | 939 | 0.87 | 0.88 | 0.85 | 0.85 | 00:00:00 | 2002-06-18 | 22 | 0.85 | 0.86 | 0.85 | 0.85 | 00:00:00 | 2002-06-19 | 870 | 0.85 | 0.88 | 0.85 | 0.88 | 00:00:00 | 2002-06-20 | 891 | 0.86 | 0.89 | 0.86 | 0.89 | 00:00:00 | 2002-06-21 | 183 | 0.89 | 0.89 | 0.86 | 0.86 | 00:00:00 | 2002-06-24 | 1,371 | 0.86 | 0.86 | 0.85 | 0.85 | 00:00:00 | 2002-06-25 | 354 | 0.85 | 0.86 | 0.85 | 0.86 | 00:00:00 | 2002-06-26 | 5,291 | 0.85 | 0.86 | 0.84 | 0.86 | 00:00:00 | 2002-06-27 | 292 | 0.86 | 0.87 | 0.86 | 0.87 | 00:00:00 | 2002-06-28 | 105 | 0.86 | 0.86 | 0.85 | 0.85 | 00:00:00 | 2002-07-01 | 28 | 0.86 | 0.86 | 0.85 | 0.86 | 00:00:00 | 2002-07-02 | 71 | 0.85 | 0.85 | 0.84 | 0.85 | 00:00:00 | 2002-07-03 | 144 | 0.85 | 0.85 | 0.84 | 0.84 | 00:00:00 | 2002-07-04 | 511 | 0.85 | 0.85 | 0.84 | 0.84 | 00:00:00 | 2002-07-05 | 189 | 0.85 | 0.85 | 0.84 | 0.85 | 00:00:00 | 2002-07-08 | 744 | 0.85 | 0.86 | 0.85 | 0.86 | 00:00:00 | 2002-07-09 | 53 | 0.86 | 0.86 | 0.85 | 0.86 | 00:00:00 | 2002-07-10 | 109 | 0.86 | 0.87 | 0.85 | 0.87 | 00:00:00 | 2002-07-11 | 4 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | 2002-07-15 | 698 | 0.86 | 0.86 | 0.85 | 0.86 | 00:00:00 | 2002-07-16 | 1,963 | 0.86 | 0.88 | 0.85 | 0.88 | 00:00:00 | 2002-07-17 | 361 | 0.87 | 0.87 | 0.85 | 0.85 | 00:00:00 | 2002-07-18 | 433 | 0.86 | 0.86 | 0.85 | 0.85 | 00:00:00 | 2002-07-19 | 135 | 0.85 | 0.86 | 0.84 | 0.86 | 00:00:00 | 2002-07-22 | 161 | 0.86 | 0.86 | 0.84 | 0.85 | 00:00:00 | 2002-07-23 | 11 | 0.84 | 0.85 | 0.84 | 0.85 | 00:00:00 | 2002-07-24 | 298 | 0.84 | 0.85 | 0.84 | 0.85 | 00:00:00 | 2002-07-25 | 2 | 0.85 | 0.85 | 0.84 | 0.84 | 00:00:00 | 2002-07-26 | 122 | 0.85 | 0.85 | 0.84 | 0.85 | 00:00:00 | 2002-07-29 | 3,238 | 0.86 | 0.86 | 0.84 | 0.84 | 00:00:00 | 2002-07-30 | 300 | 0.84 | 0.86 | 0.84 | 0.85 | 00:00:00 | 2002-07-31 | 90 | 0.85 | 0.86 | 0.85 | 0.85 | 00:00:00 | 2002-08-01 | 111 | 0.85 | 0.86 | 0.84 | 0.84 | 00:00:00 | 2002-08-02 | 1,529 | 0.85 | 0.86 | 0.84 | 0.84 | 00:00:00 | 2002-08-05 | 128 | 0.84 | 0.85 | 0.84 | 0.85 | 00:00:00 | 2002-08-06 | 166 | 0.84 | 0.85 | 0.83 | 0.85 | 00:00:00 | 2002-08-07 | 60 | 0.84 | 0.85 | 0.83 | 0.84 | 00:00:00 | 2002-08-08 | 12 | 0.84 | 0.85 | 0.84 | 0.85 | 00:00:00 | 2002-08-12 | 36 | 0.84 | 0.85 | 0.84 | 0.85 | 00:00:00 | 2002-08-13 | 6 | 0.84 | 0.85 | 0.84 | 0.85 | 00:00:00 | 2002-08-16 | 50 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | 2002-08-19 | 104 | 0.85 | 0.85 | 0.84 | 0.85 | 00:00:00 | 2002-08-20 | 317 | 0.84 | 0.85 | 0.84 | 0.84 | 00:00:00 | 2002-08-21 | 10 | 0.85 | 0.85 | 0.84 | 0.85 | 00:00:00 | 2002-08-22 | 58 | 0.84 | 0.85 | 0.83 | 0.85 | 00:00:00 | 2002-08-23 | 3 | 0.83 | 0.84 | 0.83 | 0.84 | 00:00:00 | 2002-08-26 | 217 | 0.84 | 0.85 | 0.83 | 0.85 | 00:00:00 | 2002-08-27 | 117 | 0.83 | 0.85 | 0.83 | 0.84 | 00:00:00 | 2002-08-28 | 735 | 0.84 | 0.85 | 0.83 | 0.85 | 00:00:00 | 2002-08-29 | 47 | 0.83 | 0.85 | 0.83 | 0.85 | 00:00:00 | 2002-08-30 | 9 | 0.84 | 0.85 | 0.84 | 0.85 | 00:00:00 | 2002-09-02 | 285 | 0.84 | 0.85 | 0.84 | 0.85 | 00:00:00 | 2002-09-03 | 12 | 0.83 | 0.84 | 0.83 | 0.84 | 00:00:00 | 2002-09-04 | 4 | 0.83 | 0.84 | 0.83 | 0.84 | 00:00:00 | 2002-09-05 | 14 | 0.83 | 0.84 | 0.83 | 0.84 | 00:00:00 | 2002-09-06 | 784 | 0.84 | 0.85 | 0.83 | 0.85 | 00:00:00 | 2002-09-09 | 93 | 0.84 | 0.84 | 0.83 | 0.83 | 00:00:00 | 2002-09-10 | 17 | 0.84 | 0.84 | 0.83 | 0.83 | 00:00:00 | 2002-09-11 | 1,682 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | 2002-09-12 | 1,528 | 0.83 | 0.85 | 0.83 | 0.85 | 00:00:00 | 2002-09-13 | 92 | 0.85 | 0.86 | 0.85 | 0.86 | 00:00:00 | 2002-09-16 | 578 | 0.83 | 0.84 | 0.83 | 0.83 | 00:00:00 | 2002-09-17 | 3 | 0.83 | 0.84 | 0.83 | 0.84 | 00:00:00 | 2002-09-18 | 124 | 0.84 | 0.84 | 0.83 | 0.84 | 00:00:00 | 2002-09-19 | 300 | 0.83 | 0.84 | 0.83 | 0.84 | 00:00:00 | 2002-09-20 | 150 | 0.83 | 0.84 | 0.83 | 0.84 | 00:00:00 | 2002-09-23 | 718 | 0.83 | 0.84 | 0.82 | 0.82 | 00:00:00 | 2002-09-24 | 152 | 0.83 | 0.84 | 0.82 | 0.84 | 00:00:00 | 2002-09-25 | 305 | 0.82 | 0.83 | 0.82 | 0.83 | 00:00:00 | 2002-09-26 | 603 | 0.82 | 0.84 | 0.82 | 0.83 | 00:00:00 | 2002-09-27 | 458 | 0.83 | 0.83 | 0.82 | 0.83 | 00:00:00 | 2002-09-30 | 56 | 0.82 | 0.84 | 0.81 | 0.81 | 00:00:00 | 2002-10-01 | 919 | 0.82 | 0.82 | 0.80 | 0.81 | 00:00:00 | 2002-10-02 | 17 | 0.80 | 0.81 | 0.80 | 0.81 | 00:00:00 | 2002-10-03 | 31 | 0.80 | 0.81 | 0.80 | 0.81 | 00:00:00 | 2002-10-04 | 1,747 | 0.80 | 0.81 | 0.80 | 0.81 | 00:00:00 | 2002-10-07 | 719 | 0.80 | 0.82 | 0.79 | 0.80 | 00:00:00 | 2002-10-08 | 781 | 0.81 | 0.82 | 0.79 | 0.82 | 00:00:00 | 2002-10-09 | 1 | 0.83 | 0.83 | 0.82 | 0.82 | 00:00:00 | 2002-10-10 | 382 | 0.82 | 0.83 | 0.81 | 0.81 | 00:00:00 | 2002-10-11 | 110 | 0.82 | 0.82 | 0.80 | 0.80 | 00:00:00 | 2002-10-14 | 17 | 0.80 | 0.81 | 0.80 | 0.80 | 00:00:00 | 2002-10-15 | 465 | 0.80 | 0.82 | 0.79 | 0.81 | 00:00:00 | 2002-10-16 | 2 | 0.81 | 0.81 | 0.80 | 0.80 | 00:00:00 | 2002-10-17 | 20 | 0.82 | 0.82 | 0.80 | 0.82 | 00:00:00 | 2002-10-18 | 200 | 0.81 | 0.81 | 0.80 | 0.81 | 00:00:00 | 2002-10-21 | 107 | 0.80 | 0.81 | 0.79 | 0.79 | 00:00:00 | 2002-10-22 | 76 | 0.81 | 0.81 | 0.80 | 0.80 | 00:00:00 | 2002-10-23 | 52 | 0.80 | 0.81 | 0.79 | 0.79 | 00:00:00 | 2002-10-24 | 211 | 0.80 | 0.81 | 0.79 | 0.79 | 00:00:00 | 2002-10-25 | 114 | 0.81 | 0.81 | 0.79 | 0.80 | 00:00:00 | 2002-10-28 | 44 | 0.80 | 0.81 | 0.80 | 0.81 | 00:00:00 | 2002-10-29 | 240 | 0.80 | 0.80 | 0.79 | 0.79 | 00:00:00 | 2002-10-30 | 884 | 0.80 | 0.81 | 0.80 | 0.80 | 00:00:00 | 2002-10-31 | 616 | 0.81 | 0.82 | 0.80 | 0.80 | 00:00:00 | 2002-11-04 | 139 | 0.81 | 0.81 | 0.80 | 0.80 | 00:00:00 | 2002-11-05 | 0 | 0.81 | 0.81 | 0.80 | 0.80 | 00:00:00 | 2002-11-06 | 160 | 0.80 | 0.82 | 0.79 | 0.80 | 00:00:00 | 2002-11-07 | 19 | 0.80 | 0.80 | 0.79 | 0.80 | 00:00:00 | 2002-11-08 | 12 | 0.80 | 0.80 | 0.79 | 0.79 | 00:00:00 | 2002-11-11 | 1,499 | 0.79 | 0.79 | 0.78 | 0.78 | 00:00:00 | 2002-11-12 | 71 | 0.79 | 0.80 | 0.78 | 0.79 | 00:00:00 | 2002-11-13 | 75 | 0.79 | 0.79 | 0.78 | 0.78 | 00:00:00 | 2002-11-14 | 2,379 | 0.79 | 0.81 | 0.78 | 0.81 | 00:00:00 | 2002-11-15 | 3,398 | 0.81 | 0.81 | 0.79 | 0.79 | 00:00:00 | 2002-11-18 | 12,265 | 0.80 | 0.80 | 0.78 | 0.79 | 00:00:00 | 2002-11-19 | 14 | 0.78 | 0.79 | 0.78 | 0.79 | 00:00:00 | 2002-11-20 | 511 | 0.79 | 0.80 | 0.78 | 0.80 | 00:00:00 | 2002-11-21 | 545 | 0.78 | 0.80 | 0.78 | 0.80 | 00:00:00 | 2002-11-22 | 42 | 0.79 | 0.80 | 0.78 | 0.79 | 00:00:00 | 2002-11-25 | 164 | 0.78 | 0.79 | 0.78 | 0.79 | 00:00:00 | 2002-11-26 | 164 | 0.79 | 0.79 | 0.78 | 0.79 | 00:00:00 | 2002-11-27 | 706 | 0.79 | 0.81 | 0.78 | 0.81 | 00:00:00 | 2002-11-28 | 509 | 0.79 | 0.81 | 0.79 | 0.81 | 00:00:00 | 2002-11-29 | 78 | 0.80 | 0.80 | 0.79 | 0.79 | 00:00:00 | 2002-12-02 | 90 | 0.79 | 0.80 | 0.79 | 0.79 | 00:00:00 | 2002-12-03 | 476 | 0.79 | 0.79 | 0.79 | 0.79 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|