|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-12-03 | 476 | 0.79 | 0.79 | 0.79 | 0.79 | 00:00:00 | | 2002-12-04 | 420 | 0.80 | 0.80 | 0.79 | 0.79 | 00:00:00 | | 2002-12-05 | 33 | 0.78 | 0.80 | 0.78 | 0.80 | 00:00:00 | | 2002-12-06 | 429 | 0.79 | 0.80 | 0.79 | 0.80 | 00:00:00 | | 2002-12-09 | 33 | 0.79 | 0.80 | 0.79 | 0.80 | 00:00:00 | | 2002-12-10 | 376 | 0.79 | 0.80 | 0.79 | 0.80 | 00:00:00 | | 2002-12-11 | 183 | 0.79 | 0.80 | 0.79 | 0.79 | 00:00:00 | | 2002-12-12 | 1,111 | 0.80 | 0.80 | 0.78 | 0.80 | 00:00:00 | | 2002-12-13 | 50 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2002-12-16 | 244 | 0.80 | 0.80 | 0.78 | 0.80 | 00:00:00 | | 2002-12-17 | 757 | 0.79 | 0.80 | 0.79 | 0.80 | 00:00:00 | | 2002-12-18 | 558 | 0.79 | 0.80 | 0.79 | 0.80 | 00:00:00 | | 2002-12-19 | 477 | 0.80 | 0.80 | 0.79 | 0.80 | 00:00:00 | | 2002-12-20 | 270 | 0.80 | 0.80 | 0.79 | 0.80 | 00:00:00 | | 2002-12-23 | 340 | 0.80 | 0.80 | 0.79 | 0.80 | 00:00:00 | | 2002-12-27 | 921 | 0.79 | 0.80 | 0.79 | 0.80 | 00:00:00 | | 2002-12-30 | 1,850 | 0.79 | 0.80 | 0.79 | 0.80 | 00:00:00 | | 2002-12-31 | 249 | 0.80 | 0.80 | 0.79 | 0.80 | 00:00:00 | | 2003-01-01 | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2003-01-02 | 6,500 | 0.78 | 0.80 | 0.78 | 0.80 | 00:00:00 | | 2003-01-03 | 9,700 | 0.79 | 0.79 | 0.79 | 0.79 | 00:00:00 | | 2003-01-06 | 100 | 0.79 | 0.80 | 0.79 | 0.80 | 00:00:00 | | 2003-01-07 | 19,100 | 0.79 | 0.79 | 0.79 | 0.79 | 00:00:00 | | 2003-01-08 | 200 | 0.79 | 0.80 | 0.79 | 0.80 | 00:00:00 | | 2003-01-09 | 10,900 | 0.79 | 0.80 | 0.79 | 0.80 | 00:00:00 | | 2003-01-10 | 51,600 | 0.80 | 0.80 | 0.78 | 0.79 | 00:00:00 | | 2003-01-13 | 1,200 | 0.79 | 0.79 | 0.78 | 0.79 | 00:00:00 | | 2003-01-14 | 27,500 | 0.79 | 0.79 | 0.78 | 0.78 | 00:00:00 | | 2003-01-15 | 5,200 | 0.78 | 0.79 | 0.78 | 0.79 | 00:00:00 | | 2003-01-16 | 400 | 0.79 | 0.79 | 0.79 | 0.79 | 00:00:00 | | 2003-01-17 | 9,400 | 0.78 | 0.79 | 0.77 | 0.79 | 00:00:00 | | 2003-01-20 | 7,800 | 0.77 | 0.78 | 0.74 | 0.78 | 00:00:00 | | 2003-01-21 | 8,000 | 0.78 | 0.79 | 0.77 | 0.79 | 00:00:00 | | 2003-01-22 | 55,400 | 0.77 | 0.78 | 0.74 | 0.78 | 00:00:00 | | 2003-01-23 | 1,000 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2003-01-24 | 15,800 | 0.77 | 0.78 | 0.75 | 0.78 | 00:00:00 | | 2003-01-27 | 3,300 | 0.78 | 0.78 | 0.75 | 0.76 | 00:00:00 | | 2003-01-28 | 24,500 | 0.75 | 0.76 | 0.75 | 0.76 | 00:00:00 | | 2003-01-29 | 6,600 | 0.75 | 0.76 | 0.74 | 0.76 | 00:00:00 | | 2003-01-30 | 61,900 | 0.75 | 0.79 | 0.74 | 0.79 | 00:00:00 | | 2003-01-31 | 7,900 | 0.75 | 0.76 | 0.74 | 0.76 | 00:00:00 | | 2003-02-03 | 7,600 | 0.76 | 0.76 | 0.75 | 0.76 | 00:00:00 | | 2003-02-04 | 3,300 | 0.75 | 0.76 | 0.74 | 0.76 | 00:00:00 | | 2003-02-05 | 2,500 | 0.74 | 0.76 | 0.74 | 0.76 | 00:00:00 | | 2003-02-06 | 51,400 | 0.73 | 0.75 | 0.73 | 0.75 | 00:00:00 | | 2003-02-07 | 81,200 | 0.74 | 0.75 | 0.74 | 0.75 | 00:00:00 | | 2003-02-10 | 6,600 | 0.74 | 0.75 | 0.74 | 0.75 | 00:00:00 | | 2003-02-11 | 1,900 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2003-02-12 | 1,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2003-02-13 | 1,300 | 0.74 | 0.74 | 0.73 | 0.74 | 00:00:00 | | 2003-02-14 | 37,700 | 0.73 | 0.75 | 0.73 | 0.75 | 00:00:00 | | 2003-02-17 | 8,100 | 0.75 | 0.75 | 0.74 | 0.75 | 00:00:00 | | 2003-02-18 | 10,600 | 0.73 | 0.74 | 0.73 | 0.74 | 00:00:00 | | 2003-02-19 | 700 | 0.75 | 0.75 | 0.74 | 0.75 | 00:00:00 | | 2003-02-20 | 27,100 | 0.74 | 0.75 | 0.74 | 0.75 | 00:00:00 | | 2003-02-21 | 2,200 | 0.74 | 0.75 | 0.74 | 0.75 | 00:00:00 | | 2003-02-24 | 36,800 | 0.74 | 0.74 | 0.73 | 0.74 | 00:00:00 | | 2003-02-25 | 12,700 | 0.73 | 0.74 | 0.73 | 0.74 | 00:00:00 | | 2003-02-26 | 5,700 | 0.74 | 0.74 | 0.73 | 0.73 | 00:00:00 | | 2003-02-27 | 97,900 | 0.72 | 0.74 | 0.72 | 0.74 | 00:00:00 | | 2003-02-28 | 459,000 | 0.72 | 0.74 | 0.72 | 0.72 | 00:00:00 | | 2003-03-03 | 213,100 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2003-03-04 | 0 | 0.72 | 0.73 | 0.72 | 0.72 | 00:00:00 | | 2003-03-05 | 5,800 | 0.72 | 0.72 | 0.70 | 0.72 | 00:00:00 | | 2003-03-06 | 21,100 | 0.71 | 0.74 | 0.71 | 0.74 | 00:00:00 | | 2003-03-07 | 36,200 | 0.73 | 0.74 | 0.72 | 0.73 | 00:00:00 | | 2003-03-10 | 2,300 | 0.72 | 0.73 | 0.72 | 0.73 | 00:00:00 | | 2003-03-11 | 17,100 | 0.72 | 0.73 | 0.71 | 0.73 | 00:00:00 | | 2003-03-12 | 500 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2003-03-13 | 4,000 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2003-03-14 | 4,500 | 0.72 | 0.74 | 0.72 | 0.74 | 00:00:00 | | 2003-03-17 | 5,200 | 0.72 | 0.74 | 0.72 | 0.74 | 00:00:00 | | 2003-03-18 | 5,100 | 0.72 | 0.74 | 0.71 | 0.74 | 00:00:00 | | 2003-03-19 | 22,600 | 0.73 | 0.74 | 0.71 | 0.74 | 00:00:00 | | 2003-03-20 | 9,200 | 0.71 | 0.74 | 0.71 | 0.74 | 00:00:00 | | 2003-03-21 | 2,600 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2003-03-24 | 100 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2003-03-25 | 31,200 | 0.72 | 0.73 | 0.72 | 0.73 | 00:00:00 | | 2003-03-26 | 21,200 | 0.73 | 0.73 | 0.71 | 0.71 | 00:00:00 | | 2003-03-27 | 4,400 | 0.71 | 0.72 | 0.71 | 0.72 | 00:00:00 | | 2003-03-28 | 5,700 | 0.72 | 0.73 | 0.72 | 0.73 | 00:00:00 | | 2003-03-31 | 14,700 | 0.72 | 0.73 | 0.71 | 0.73 | 00:00:00 | | 2003-04-01 | 8,300 | 0.72 | 0.73 | 0.71 | 0.73 | 00:00:00 | | 2003-04-02 | 7,200 | 0.72 | 0.72 | 0.71 | 0.72 | 00:00:00 | | 2003-04-03 | 7,800 | 0.72 | 0.73 | 0.71 | 0.72 | 00:00:00 | | 2003-04-04 | 98,200 | 0.71 | 0.72 | 0.69 | 0.70 | 00:00:00 | | 2003-04-07 | 51,200 | 0.70 | 0.72 | 0.69 | 0.72 | 00:00:00 | | 2003-04-08 | 110,900 | 0.72 | 0.72 | 0.70 | 0.70 | 00:00:00 | | 2003-04-09 | 12,200 | 0.70 | 0.71 | 0.70 | 0.70 | 00:00:00 | | 2003-04-10 | 111,800 | 0.70 | 0.71 | 0.69 | 0.70 | 00:00:00 | | 2003-04-11 | 6,000 | 0.69 | 0.71 | 0.69 | 0.71 | 00:00:00 | | 2003-04-14 | 19,300 | 0.69 | 0.71 | 0.69 | 0.71 | 00:00:00 | | 2003-04-15 | 5,400 | 0.70 | 0.71 | 0.69 | 0.69 | 00:00:00 | | 2003-04-16 | 197,200 | 0.71 | 0.71 | 0.69 | 0.70 | 00:00:00 | | 2003-04-17 | 19,700 | 0.70 | 0.70 | 0.68 | 0.70 | 00:00:00 | | 2003-04-18 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2003-04-21 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2003-04-22 | 4,600 | 0.68 | 0.70 | 0.68 | 0.69 | 00:00:00 | | 2003-04-23 | 4,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2003-04-24 | 11,500 | 0.69 | 0.70 | 0.68 | 0.70 | 00:00:00 | | 2003-04-25 | 36,300 | 0.68 | 0.70 | 0.68 | 0.70 | 00:00:00 | | 2003-04-28 | 1,800 | 0.70 | 0.70 | 0.68 | 0.70 | 00:00:00 | | 2003-04-29 | 34,000 | 0.70 | 0.70 | 0.68 | 0.70 | 00:00:00 | | 2003-04-30 | 11,500 | 0.70 | 0.70 | 0.69 | 0.69 | 00:00:00 | | 2003-05-01 | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2003-05-02 | 13,700 | 0.70 | 0.70 | 0.69 | 0.69 | 00:00:00 | | 2003-05-05 | 73,200 | 0.69 | 0.69 | 0.68 | 0.69 | 00:00:00 | | 2003-05-06 | 20,600 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2003-05-07 | 26,500 | 0.68 | 0.69 | 0.68 | 0.69 | 00:00:00 | | 2003-05-08 | 43,100 | 0.68 | 0.69 | 0.68 | 0.69 | 00:00:00 | | 2003-05-09 | 13,400 | 0.69 | 0.69 | 0.68 | 0.69 | 00:00:00 | | 2003-05-12 | 7,000 | 0.68 | 0.69 | 0.67 | 0.69 | 00:00:00 | | 2003-05-13 | 114,200 | 0.67 | 0.68 | 0.67 | 0.68 | 00:00:00 | | 2003-05-14 | 382,800 | 0.68 | 0.68 | 0.64 | 0.66 | 00:00:00 | | 2003-05-15 | 130,600 | 0.66 | 0.68 | 0.66 | 0.67 | 00:00:00 | | 2003-05-16 | 13,200 | 0.66 | 0.67 | 0.66 | 0.67 | 00:00:00 | | 2003-05-19 | 32,800 | 0.67 | 0.67 | 0.66 | 0.67 | 00:00:00 | | 2003-05-20 | 122,600 | 0.66 | 0.67 | 0.65 | 0.67 | 00:00:00 | | 2003-05-21 | 13,100 | 0.66 | 0.67 | 0.66 | 0.67 | 00:00:00 | | 2003-05-22 | 78,000 | 0.66 | 0.67 | 0.66 | 0.67 | 00:00:00 | | 2003-05-23 | 9,000 | 0.67 | 0.67 | 0.66 | 0.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
