|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-23 | 9,000 | 0.67 | 0.67 | 0.66 | 0.67 | 00:00:00 | | 2003-05-26 | 2,000 | 0.66 | 0.67 | 0.66 | 0.67 | 00:00:00 | | 2003-05-27 | 169,300 | 0.67 | 0.68 | 0.66 | 0.67 | 00:00:00 | | 2003-05-28 | 60,800 | 0.66 | 0.67 | 0.66 | 0.67 | 00:00:00 | | 2003-05-29 | 183,500 | 0.67 | 0.68 | 0.66 | 0.67 | 00:00:00 | | 2003-05-30 | 18,200 | 0.66 | 0.68 | 0.66 | 0.67 | 00:00:00 | | 2003-06-02 | 35,400 | 0.68 | 0.68 | 0.66 | 0.67 | 00:00:00 | | 2003-06-03 | 157,400 | 0.67 | 0.69 | 0.66 | 0.67 | 00:00:00 | | 2003-06-04 | 82,000 | 0.68 | 0.68 | 0.67 | 0.68 | 00:00:00 | | 2003-06-05 | 36,600 | 0.69 | 0.69 | 0.67 | 0.68 | 00:00:00 | | 2003-06-06 | 357,600 | 0.68 | 0.71 | 0.68 | 0.68 | 00:00:00 | | 2003-06-09 | 507,800 | 0.68 | 0.69 | 0.66 | 0.66 | 00:00:00 | | 2003-06-10 | 28,000 | 0.67 | 0.67 | 0.66 | 0.66 | 00:00:00 | | 2003-06-11 | 11,600 | 0.67 | 0.67 | 0.66 | 0.67 | 00:00:00 | | 2003-06-12 | 76,100 | 0.67 | 0.68 | 0.66 | 0.67 | 00:00:00 | | 2003-06-13 | 5,000 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2003-06-16 | 36,300 | 0.67 | 0.68 | 0.67 | 0.67 | 00:00:00 | | 2003-06-17 | 10,100 | 0.67 | 0.68 | 0.67 | 0.68 | 00:00:00 | | 2003-06-18 | 2,700 | 0.68 | 0.68 | 0.67 | 0.68 | 00:00:00 | | 2003-06-19 | 1,000 | 0.68 | 0.68 | 0.67 | 0.67 | 00:00:00 | | 2003-06-20 | 51,000 | 0.67 | 0.67 | 0.66 | 0.67 | 00:00:00 | | 2003-06-23 | 8,600 | 0.67 | 0.67 | 0.66 | 0.67 | 00:00:00 | | 2003-06-24 | 3,000 | 0.66 | 0.67 | 0.66 | 0.67 | 00:00:00 | | 2003-06-25 | 6,900 | 0.66 | 0.67 | 0.66 | 0.67 | 00:00:00 | | 2003-06-26 | 2,700 | 0.67 | 0.67 | 0.66 | 0.67 | 00:00:00 | | 2003-06-27 | 284,700 | 0.67 | 0.68 | 0.65 | 0.68 | 00:00:00 | | 2003-06-30 | 22,400 | 0.68 | 0.68 | 0.66 | 0.67 | 00:00:00 | | 2003-07-01 | 61,800 | 0.66 | 0.67 | 0.66 | 0.67 | 00:00:00 | | 2003-07-02 | 14,300 | 0.66 | 0.67 | 0.66 | 0.66 | 00:00:00 | | 2003-07-03 | 1,300 | 0.66 | 0.67 | 0.66 | 0.67 | 00:00:00 | | 2003-07-04 | 16,600 | 0.66 | 0.67 | 0.66 | 0.67 | 00:00:00 | | 2003-07-07 | 67,500 | 0.67 | 0.68 | 0.66 | 0.68 | 00:00:00 | | 2003-07-08 | 43,800 | 0.67 | 0.68 | 0.66 | 0.68 | 00:00:00 | | 2003-07-09 | 34,400 | 0.67 | 0.68 | 0.66 | 0.68 | 00:00:00 | | 2003-07-10 | 2,400 | 0.68 | 0.68 | 0.67 | 0.68 | 00:00:00 | | 2003-07-11 | 17,400 | 0.67 | 0.68 | 0.67 | 0.68 | 00:00:00 | | 2003-07-14 | 47,000 | 0.68 | 0.68 | 0.67 | 0.68 | 00:00:00 | | 2003-07-15 | 12,900 | 0.67 | 0.68 | 0.67 | 0.68 | 00:00:00 | | 2003-07-16 | 553,800 | 0.68 | 0.68 | 0.66 | 0.66 | 00:00:00 | | 2003-07-17 | 48,600 | 0.66 | 0.67 | 0.65 | 0.67 | 00:00:00 | | 2003-07-18 | 37,600 | 0.66 | 0.67 | 0.66 | 0.67 | 00:00:00 | | 2003-07-21 | 35,600 | 0.67 | 0.67 | 0.66 | 0.67 | 00:00:00 | | 2003-07-22 | 17,300 | 0.67 | 0.67 | 0.66 | 0.67 | 00:00:00 | | 2003-07-23 | 53,400 | 0.66 | 0.67 | 0.66 | 0.67 | 00:00:00 | | 2003-07-24 | 49,700 | 0.67 | 0.67 | 0.66 | 0.67 | 00:00:00 | | 2003-07-25 | 328,100 | 0.67 | 0.67 | 0.66 | 0.67 | 00:00:00 | | 2003-07-28 | 30,500 | 0.67 | 0.67 | 0.66 | 0.67 | 00:00:00 | | 2003-07-29 | 44,400 | 0.67 | 0.68 | 0.67 | 0.67 | 00:00:00 | | 2003-07-30 | 23,800 | 0.67 | 0.67 | 0.66 | 0.67 | 00:00:00 | | 2003-07-31 | 9,300 | 0.66 | 0.67 | 0.66 | 0.67 | 00:00:00 | | 2003-08-01 | 3,000 | 0.67 | 0.68 | 0.67 | 0.68 | 00:00:00 | | 2003-08-04 | 31,000 | 0.67 | 0.68 | 0.67 | 0.68 | 00:00:00 | | 2003-08-05 | 17,200 | 0.68 | 0.68 | 0.67 | 0.67 | 00:00:00 | | 2003-08-06 | 45,800 | 0.68 | 0.68 | 0.67 | 0.67 | 00:00:00 | | 2003-08-07 | 400,700 | 0.66 | 0.67 | 0.65 | 0.67 | 00:00:00 | | 2003-08-08 | 28,100 | 0.66 | 0.67 | 0.66 | 0.67 | 00:00:00 | | 2003-08-11 | 16,600 | 0.66 | 0.67 | 0.66 | 0.66 | 00:00:00 | | 2003-08-12 | 56,900 | 0.67 | 0.67 | 0.66 | 0.66 | 00:00:00 | | 2003-08-13 | 5,000 | 0.67 | 0.67 | 0.66 | 0.67 | 00:00:00 | | 2003-08-14 | 500 | 0.66 | 0.67 | 0.66 | 0.66 | 00:00:00 | | 2003-08-15 | 49,000 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2003-08-18 | 77,300 | 0.67 | 0.68 | 0.66 | 0.68 | 00:00:00 | | 2003-08-19 | 3,500 | 0.67 | 0.68 | 0.67 | 0.68 | 00:00:00 | | 2003-08-20 | 1,000 | 0.68 | 0.68 | 0.67 | 0.67 | 00:00:00 | | 2003-08-21 | 35,800 | 0.68 | 0.68 | 0.67 | 0.68 | 00:00:00 | | 2003-08-22 | 10,700 | 0.68 | 0.68 | 0.67 | 0.68 | 00:00:00 | | 2003-08-25 | 13,400 | 0.67 | 0.68 | 0.67 | 0.68 | 00:00:00 | | 2003-08-26 | 3,700 | 0.67 | 0.68 | 0.67 | 0.68 | 00:00:00 | | 2003-08-27 | 18,900 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2003-08-28 | 23,800 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2003-08-29 | 287,400 | 0.67 | 0.67 | 0.66 | 0.67 | 00:00:00 | | 2003-09-01 | 97,100 | 0.67 | 0.67 | 0.66 | 0.67 | 00:00:00 | | 2003-09-02 | 4,600 | 0.67 | 0.68 | 0.67 | 0.67 | 00:00:00 | | 2003-09-03 | 7,400 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2003-09-04 | 700 | 0.67 | 0.68 | 0.67 | 0.68 | 00:00:00 | | 2003-09-05 | 9,300 | 0.68 | 0.68 | 0.67 | 0.68 | 00:00:00 | | 2003-09-08 | 14,900 | 0.67 | 0.68 | 0.67 | 0.68 | 00:00:00 | | 2003-09-09 | 6,500 | 0.67 | 0.68 | 0.67 | 0.68 | 00:00:00 | | 2003-09-10 | 114,100 | 0.68 | 0.69 | 0.68 | 0.68 | 00:00:00 | | 2003-09-11 | 455,900 | 0.68 | 0.73 | 0.68 | 0.71 | 00:00:00 | | 2003-09-12 | 346,000 | 0.72 | 0.75 | 0.72 | 0.74 | 00:00:00 | | 2003-09-15 | 51,800 | 0.74 | 0.76 | 0.73 | 0.75 | 00:00:00 | | 2003-09-16 | 15,000 | 0.74 | 0.75 | 0.74 | 0.75 | 00:00:00 | | 2003-09-17 | 15,200 | 0.74 | 0.75 | 0.73 | 0.75 | 00:00:00 | | 2003-09-18 | 100,300 | 0.74 | 0.75 | 0.74 | 0.75 | 00:00:00 | | 2003-09-19 | 14,400 | 0.75 | 0.76 | 0.74 | 0.75 | 00:00:00 | | 2003-09-22 | 106,500 | 0.75 | 0.78 | 0.75 | 0.77 | 00:00:00 | | 2003-09-23 | 65,500 | 0.77 | 0.78 | 0.76 | 0.78 | 00:00:00 | | 2003-09-24 | 40,500 | 0.78 | 0.78 | 0.77 | 0.77 | 00:00:00 | | 2003-09-25 | 69,600 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2003-09-26 | 8,000 | 0.77 | 0.77 | 0.76 | 0.77 | 00:00:00 | | 2003-09-29 | 22,300 | 0.76 | 0.77 | 0.76 | 0.77 | 00:00:00 | | 2003-09-30 | 18,100 | 0.76 | 0.77 | 0.76 | 0.77 | 00:00:00 | | 2003-10-01 | 5,700 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2003-10-02 | 17,500 | 0.75 | 0.77 | 0.74 | 0.77 | 00:00:00 | | 2003-10-03 | 4,000 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2003-10-06 | 36,200 | 0.76 | 0.77 | 0.76 | 0.77 | 00:00:00 | | 2003-10-07 | 3,200 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2003-10-08 | 51,400 | 0.77 | 0.79 | 0.77 | 0.79 | 00:00:00 | | 2003-10-09 | 49,300 | 0.80 | 0.80 | 0.76 | 0.77 | 00:00:00 | | 2003-10-10 | 4,200 | 0.78 | 0.78 | 0.77 | 0.77 | 00:00:00 | | 2003-10-13 | 21,800 | 0.76 | 0.77 | 0.76 | 0.77 | 00:00:00 | | 2003-10-14 | 1,700 | 0.76 | 0.77 | 0.76 | 0.77 | 00:00:00 | | 2003-10-15 | 5,400 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2003-10-16 | 4,300 | 0.76 | 0.77 | 0.76 | 0.77 | 00:00:00 | | 2003-10-17 | 52,500 | 0.76 | 0.77 | 0.76 | 0.77 | 00:00:00 | | 2003-10-20 | 5,200 | 0.76 | 0.77 | 0.76 | 0.77 | 00:00:00 | | 2003-10-21 | 63,500 | 0.76 | 0.78 | 0.76 | 0.77 | 00:00:00 | | 2003-10-22 | 1,600 | 0.76 | 0.77 | 0.76 | 0.77 | 00:00:00 | | 2003-10-23 | 6,800 | 0.77 | 0.77 | 0.76 | 0.77 | 00:00:00 | | 2003-10-24 | 3,000 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2003-10-27 | 6,000 | 0.77 | 0.78 | 0.77 | 0.78 | 00:00:00 | | 2003-10-28 | 6,200 | 0.77 | 0.78 | 0.77 | 0.78 | 00:00:00 | | 2003-10-29 | 4,200 | 0.78 | 0.78 | 0.76 | 0.78 | 00:00:00 | | 2003-10-30 | 36,500 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2003-10-31 | 2,800 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2003-11-03 | 4,100 | 0.76 | 0.78 | 0.76 | 0.78 | 00:00:00 | | 2003-11-04 | 17,000 | 0.78 | 0.79 | 0.77 | 0.79 | 00:00:00 | | 2003-11-05 | 51,600 | 0.79 | 0.79 | 0.77 | 0.79 | 00:00:00 | | 2003-11-06 | 181,500 | 0.77 | 0.79 | 0.77 | 0.79 | 00:00:00 | | 2003-11-07 | 235,200 | 0.78 | 0.79 | 0.78 | 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 > >> |
|
