|
 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 | | 2003-11-07 | 235,200 | 0.78 | 0.79 | 0.78 | 0.79 | 00:00:00 | | 2003-11-10 | 81,500 | 0.79 | 0.79 | 0.79 | 0.79 | 00:00:00 | | 2003-11-11 | 85,000 | 0.79 | 0.79 | 0.79 | 0.79 | 00:00:00 | | 2003-11-12 | 84,900 | 0.76 | 0.79 | 0.76 | 0.77 | 00:00:00 | | 2003-11-13 | 876,600 | 0.79 | 0.84 | 0.78 | 0.80 | 00:00:00 | | 2003-11-14 | 168,400 | 0.81 | 0.89 | 0.81 | 0.88 | 00:00:00 | | 2003-11-17 | 134,900 | 0.89 | 0.89 | 0.85 | 0.89 | 00:00:00 | | 2003-11-18 | 266,700 | 0.89 | 0.91 | 0.88 | 0.88 | 00:00:00 | | 2003-11-19 | 132,000 | 0.88 | 0.89 | 0.86 | 0.87 | 00:00:00 | | 2003-11-20 | 109,600 | 0.87 | 0.87 | 0.85 | 0.87 | 00:00:00 | | 2003-11-21 | 162,500 | 0.87 | 0.87 | 0.85 | 0.86 | 00:00:00 | | 2003-11-24 | 149,500 | 0.87 | 0.89 | 0.87 | 0.88 | 00:00:00 | | 2003-11-25 | 249,900 | 0.88 | 0.91 | 0.88 | 0.90 | 00:00:00 | | 2003-11-26 | 209,800 | 0.90 | 0.91 | 0.89 | 0.91 | 00:00:00 | | 2003-11-27 | 209,600 | 0.90 | 0.91 | 0.90 | 0.90 | 00:00:00 | | 2003-11-28 | 672,100 | 0.90 | 0.91 | 0.90 | 0.91 | 00:00:00 | | 2003-12-01 | 51,600 | 0.92 | 0.92 | 0.90 | 0.90 | 00:00:00 | | 2003-12-02 | 107,300 | 0.90 | 0.90 | 0.88 | 0.89 | 00:00:00 | | 2003-12-03 | 28,700 | 0.90 | 0.90 | 0.88 | 0.89 | 00:00:00 | | 2003-12-04 | 119,700 | 0.88 | 0.90 | 0.88 | 0.90 | 00:00:00 | | 2003-12-05 | 60,000 | 0.90 | 0.90 | 0.89 | 0.90 | 00:00:00 | | 2003-12-08 | 1,800 | 0.89 | 0.90 | 0.89 | 0.90 | 00:00:00 | | 2003-12-09 | 100,000 | 0.89 | 0.90 | 0.89 | 0.90 | 00:00:00 | | 2003-12-10 | 159,000 | 0.90 | 0.91 | 0.89 | 0.91 | 00:00:00 | | 2003-12-11 | 101,000 | 0.91 | 0.92 | 0.90 | 0.92 | 00:00:00 | | 2003-12-12 | 65,500 | 0.92 | 0.92 | 0.90 | 0.91 | 00:00:00 | | 2003-12-15 | 1,278,900 | 0.92 | 1.01 | 0.92 | 0.98 | 00:00:00 | | 2003-12-16 | 435,400 | 0.97 | 1.06 | 0.97 | 1.01 | 00:00:00 | | 2003-12-17 | 166,100 | 1.05 | 1.06 | 1.02 | 1.04 | 00:00:00 | | 2003-12-18 | 2,585,800 | 1.05 | 1.12 | 1.03 | 1.07 | 00:00:00 | | 2003-12-19 | 219,100 | 1.09 | 1.10 | 1.08 | 1.09 | 00:00:00 | | 2003-12-22 | 399,800 | 1.11 | 1.12 | 1.09 | 1.10 | 00:00:00 | | 2003-12-23 | 172,900 | 1.10 | 1.10 | 1.06 | 1.08 | 00:00:00 | | 2003-12-24 | 57,800 | 1.08 | 1.09 | 1.07 | 1.09 | 00:00:00 | | 2003-12-25 | 0 | 1.09 | 1.09 | 1.09 | 1.09 | 00:00:00 | | 2003-12-26 | 0 | 1.09 | 1.09 | 1.09 | 1.09 | 00:00:00 | | 2003-12-29 | 243,500 | 1.08 | 1.11 | 1.07 | 1.11 | 00:00:00 | | 2003-12-30 | 760,600 | 1.11 | 1.15 | 1.09 | 1.15 | 00:00:00 | | 2003-12-31 | 123,400 | 1.13 | 1.15 | 1.13 | 1.15 | 00:00:00 | | 2004-01-01 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2004-01-02 | 58,500 | 1.14 | 1.15 | 1.13 | 1.14 | 00:00:00 | | 2004-01-05 | 75,300 | 1.14 | 1.14 | 1.12 | 1.12 | 00:00:00 | | 2004-01-06 | 91,600 | 1.12 | 1.13 | 1.11 | 1.12 | 00:00:00 | | 2004-01-07 | 15,100 | 1.12 | 1.12 | 1.11 | 1.11 | 00:00:00 | | 2004-01-08 | 148,200 | 1.11 | 1.11 | 1.09 | 1.09 | 00:00:00 | | 2004-01-09 | 37,600 | 1.09 | 1.12 | 1.09 | 1.11 | 00:00:00 | | 2004-01-12 | 13,300 | 1.11 | 1.11 | 1.09 | 1.10 | 00:00:00 | | 2004-01-13 | 97,000 | 1.09 | 1.11 | 1.09 | 1.11 | 00:00:00 | | 2004-01-14 | 108,400 | 1.11 | 1.11 | 1.09 | 1.10 | 00:00:00 | | 2004-01-15 | 181,100 | 1.09 | 1.10 | 1.09 | 1.10 | 00:00:00 | | 2004-01-16 | 73,600 | 1.10 | 1.10 | 1.09 | 1.09 | 00:00:00 | | 2004-01-19 | 259,000 | 1.10 | 1.10 | 1.09 | 1.10 | 00:00:00 | | 2004-01-20 | 97,900 | 1.10 | 1.11 | 1.10 | 1.10 | 00:00:00 | | 2004-01-21 | 211,300 | 1.10 | 1.12 | 1.10 | 1.12 | 00:00:00 | | 2004-01-22 | 326,800 | 1.12 | 1.18 | 1.11 | 1.18 | 00:00:00 | | 2004-01-23 | 139,300 | 1.18 | 1.18 | 1.15 | 1.17 | 00:00:00 | | 2004-01-26 | 261,200 | 1.17 | 1.18 | 1.17 | 1.17 | 00:00:00 | | 2004-01-27 | 406,500 | 1.17 | 1.19 | 1.17 | 1.18 | 00:00:00 | | 2004-01-28 | 85,600 | 1.18 | 1.20 | 1.18 | 1.20 | 00:00:00 | | 2004-01-29 | 352,700 | 1.20 | 1.22 | 1.18 | 1.20 | 00:00:00 | | 2004-01-30 | 19,400 | 1.20 | 1.20 | 1.18 | 1.20 | 00:00:00 | | 2004-02-02 | 74,500 | 1.19 | 1.19 | 1.18 | 1.18 | 00:00:00 | | 2004-02-03 | 15,000 | 1.18 | 1.18 | 1.17 | 1.17 | 00:00:00 | | 2004-02-04 | 68,700 | 1.17 | 1.17 | 1.15 | 1.15 | 00:00:00 | | 2004-02-05 | 40,100 | 1.16 | 1.16 | 1.15 | 1.15 | 00:00:00 | | 2004-02-06 | 73,800 | 1.15 | 1.16 | 1.14 | 1.15 | 00:00:00 | | 2004-02-09 | 125,800 | 1.16 | 1.18 | 1.16 | 1.17 | 00:00:00 | | 2004-02-10 | 53,100 | 1.16 | 1.17 | 1.16 | 1.17 | 00:00:00 | | 2004-02-11 | 176,300 | 1.17 | 1.18 | 1.16 | 1.17 | 00:00:00 | | 2004-02-12 | 521,900 | 1.17 | 1.19 | 1.17 | 1.19 | 00:00:00 | | 2004-02-13 | 67,200 | 1.18 | 1.20 | 1.18 | 1.19 | 00:00:00 | | 2004-02-16 | 338,100 | 1.19 | 1.22 | 1.19 | 1.22 | 00:00:00 | | 2004-02-17 | 885,700 | 1.21 | 1.23 | 1.21 | 1.22 | 00:00:00 | | 2004-02-18 | 188,300 | 1.22 | 1.22 | 1.21 | 1.21 | 00:00:00 | | 2004-02-19 | 55,400 | 1.22 | 1.22 | 1.21 | 1.22 | 00:00:00 | | 2004-02-20 | 40,700 | 1.21 | 1.22 | 1.20 | 1.20 | 00:00:00 | | 2004-02-23 | 39,800 | 1.21 | 1.22 | 1.19 | 1.21 | 00:00:00 | | 2004-02-24 | 36,600 | 1.22 | 1.22 | 1.20 | 1.20 | 00:00:00 | | 2004-02-25 | 158,400 | 1.22 | 1.25 | 1.20 | 1.24 | 00:00:00 | | 2004-02-26 | 98,200 | 1.24 | 1.25 | 1.23 | 1.25 | 00:00:00 | | 2004-02-27 | 266,700 | 1.24 | 1.26 | 1.24 | 1.24 | 00:00:00 | | 2004-03-01 | 104,100 | 1.24 | 1.26 | 1.24 | 1.25 | 00:00:00 | | 2004-03-02 | 320,400 | 1.25 | 1.28 | 1.25 | 1.28 | 00:00:00 | | 2004-03-03 | 209,200 | 1.29 | 1.30 | 1.28 | 1.29 | 00:00:00 | | 2004-03-04 | 180,900 | 1.29 | 1.30 | 1.27 | 1.29 | 00:00:00 | | 2004-03-05 | 39,600 | 1.29 | 1.29 | 1.27 | 1.27 | 00:00:00 | | 2004-03-08 | 104,600 | 1.27 | 1.30 | 1.27 | 1.30 | 00:00:00 | | 2004-03-09 | 44,600 | 1.30 | 1.30 | 1.28 | 1.29 | 00:00:00 | | 2004-03-10 | 65,200 | 1.29 | 1.29 | 1.25 | 1.29 | 00:00:00 | | 2004-03-11 | 135,800 | 1.25 | 1.25 | 1.20 | 1.24 | 00:00:00 | | 2004-03-12 | 99,000 | 1.25 | 1.27 | 1.19 | 1.27 | 00:00:00 | | 2004-03-15 | 245,900 | 1.27 | 1.30 | 1.24 | 1.25 | 00:00:00 | | 2004-03-16 | 62,100 | 1.24 | 1.26 | 1.24 | 1.25 | 00:00:00 | | 2004-03-17 | 99,900 | 1.24 | 1.28 | 1.24 | 1.28 | 00:00:00 | | 2004-03-18 | 97,200 | 1.27 | 1.29 | 1.27 | 1.28 | 00:00:00 | | 2004-03-19 | 5,800 | 1.25 | 1.28 | 1.25 | 1.28 | 00:00:00 | | 2004-03-22 | 132,200 | 1.27 | 1.27 | 1.23 | 1.23 | 00:00:00 | | 2004-03-23 | 7,600 | 1.21 | 1.25 | 1.21 | 1.22 | 00:00:00 | | 2004-03-24 | 18,200 | 1.21 | 1.24 | 1.20 | 1.20 | 00:00:00 | | 2004-03-25 | 74,600 | 1.22 | 1.25 | 1.22 | 1.23 | 00:00:00 | | 2004-03-26 | 6,300 | 1.24 | 1.24 | 1.23 | 1.23 | 00:00:00 | | 2004-03-29 | 1,900 | 1.23 | 1.24 | 1.23 | 1.23 | 00:00:00 | | 2004-03-30 | 15,600 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | | 2004-03-31 | 5,700 | 1.23 | 1.23 | 1.22 | 1.22 | 00:00:00 | | 2004-04-01 | 9,800 | 1.23 | 1.23 | 1.21 | 1.23 | 00:00:00 | | 2004-04-02 | 21,600 | 1.21 | 1.24 | 1.21 | 1.24 | 00:00:00 | | 2004-04-05 | 9,100 | 1.24 | 1.24 | 1.21 | 1.22 | 00:00:00 | | 2004-04-06 | 30,600 | 1.24 | 1.24 | 1.21 | 1.22 | 00:00:00 | | 2004-04-07 | 48,600 | 1.22 | 1.24 | 1.21 | 1.24 | 00:00:00 | | 2004-04-08 | 17,400 | 1.24 | 1.24 | 1.23 | 1.23 | 00:00:00 | | 2004-04-09 | 0 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | | 2004-04-12 | 0 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | | 2004-04-13 | 103,300 | 1.24 | 1.24 | 1.22 | 1.24 | 00:00:00 | | 2004-04-14 | 22,000 | 1.25 | 1.25 | 1.24 | 1.24 | 00:00:00 | | 2004-04-15 | 46,800 | 1.26 | 1.26 | 1.24 | 1.26 | 00:00:00 | | 2004-04-16 | 68,200 | 1.26 | 1.27 | 1.26 | 1.27 | 00:00:00 | | 2004-04-19 | 21,600 | 1.26 | 1.26 | 1.25 | 1.26 | 00:00:00 | | 2004-04-20 | 14,400 | 1.23 | 1.26 | 1.23 | 1.25 | 00:00:00 | | 2004-04-21 | 21,300 | 1.25 | 1.25 | 1.24 | 1.25 | 00:00:00 | | 2004-04-22 | 649,100 | 1.26 | 1.28 | 1.25 | 1.27 | 00:00:00 | | 2004-04-23 | 20,000 | 1.25 | 1.27 | 1.24 | 1.27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
