|
CTT - Correios de Portugal - [Ticker: CTT.LS] | | Last Trade | 3.46 | Last Trade Time | 2018-11-28 - 00:00:00 | Variation | +0.06 (+1.02%) | Open | 3.40 | High | 3.47 | Low | 3.40 | Volume | 871,886 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 7.52 x 50,000 - 7.67 x 30,000 | Former Close | 3.40 | 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 | CTT.LS quotes from 2000-01-01 to 2024-04-26 | | Date | Volume | Open | High | Low | Close | Time | 2013-12-05 | 38,834,944 | 5.90 | 5.95 | 5.52 | 5.54 | 00:00:00 | 2013-12-06 | 4,286,600 | 5.58 | 5.59 | 5.51 | 5.53 | 00:00:00 | 2013-12-09 | 5,799,700 | 5.53 | 5.82 | 5.52 | 5.82 | 00:00:00 | 2013-12-10 | 1,432,000 | 5.74 | 5.79 | 5.70 | 5.70 | 00:00:00 | 2013-12-11 | 1,365,900 | 5.69 | 5.79 | 5.67 | 5.77 | 00:00:00 | 2013-12-12 | 725,100 | 5.75 | 5.76 | 5.71 | 5.74 | 00:00:00 | 2013-12-13 | 798,600 | 5.75 | 5.76 | 5.64 | 5.74 | 00:00:00 | 2013-12-16 | 577,900 | 5.73 | 5.74 | 5.68 | 5.74 | 00:00:00 | 2013-12-17 | 373,000 | 5.71 | 5.72 | 5.66 | 5.68 | 00:00:00 | 2013-12-18 | 593,600 | 5.69 | 5.70 | 5.65 | 5.65 | 00:00:00 | 2013-12-19 | 756,100 | 5.69 | 5.70 | 5.63 | 5.65 | 00:00:00 | 2013-12-20 | 1,600,500 | 5.62 | 5.68 | 5.60 | 5.62 | 00:00:00 | 2013-12-23 | 264,600 | 5.64 | 5.67 | 5.58 | 5.60 | 00:00:00 | 2013-12-24 | 163,200 | 5.60 | 5.60 | 5.57 | 5.59 | 00:00:00 | 2013-12-25 | 0 | 5.59 | 5.59 | 5.59 | 5.59 | 00:00:00 | 2013-12-26 | 0 | 5.59 | 5.59 | 5.59 | 5.59 | 00:00:00 | 2013-12-27 | 1,744,700 | 5.57 | 5.60 | 5.53 | 5.54 | 00:00:00 | 2013-12-30 | 1,128,200 | 5.54 | 5.56 | 5.51 | 5.55 | 00:00:00 | 2013-12-31 | 263,500 | 5.53 | 5.59 | 5.53 | 5.59 | 00:00:00 | 2014-01-01 | 0 | 5.59 | 5.59 | 5.59 | 5.59 | 00:00:00 | 2014-01-02 | 289,200 | 5.59 | 5.59 | 5.52 | 5.55 | 00:00:00 | 2014-01-03 | 623,100 | 5.56 | 5.71 | 5.53 | 5.71 | 00:00:00 | 2014-01-06 | 466,600 | 5.70 | 5.75 | 5.67 | 5.75 | 00:00:00 | 2014-01-07 | 1,135,000 | 5.73 | 5.87 | 5.70 | 5.80 | 00:00:00 | 2014-01-08 | 2,462,000 | 5.80 | 5.96 | 5.78 | 5.96 | 00:00:00 | 2014-01-09 | 3,123,900 | 5.97 | 6.05 | 5.94 | 6.00 | 00:00:00 | 2014-01-10 | 750,200 | 5.98 | 6.01 | 5.94 | 5.94 | 00:00:00 | 2014-01-13 | 1,446,400 | 5.93 | 6.00 | 5.93 | 5.99 | 00:00:00 | 2014-01-14 | 502,300 | 5.98 | 5.99 | 5.92 | 5.93 | 00:00:00 | 2014-01-15 | 3,592,200 | 5.94 | 6.25 | 5.94 | 6.25 | 00:00:00 | 2014-01-16 | 2,224,200 | 6.33 | 6.42 | 6.16 | 6.25 | 00:00:00 | 2014-01-17 | 2,748,400 | 6.23 | 6.55 | 6.16 | 6.55 | 00:00:00 | 2014-01-20 | 472,700 | 6.57 | 6.57 | 6.40 | 6.40 | 00:00:00 | 2014-01-21 | 779,600 | 6.42 | 6.50 | 6.42 | 6.42 | 00:00:00 | 2014-01-22 | 815,500 | 6.45 | 6.45 | 6.33 | 6.44 | 00:00:00 | 2014-01-23 | 1,100,500 | 6.40 | 6.54 | 6.40 | 6.44 | 00:00:00 | 2014-01-24 | 431,900 | 6.50 | 6.50 | 6.26 | 6.29 | 00:00:00 | 2014-01-27 | 218,800 | 6.28 | 6.33 | 6.22 | 6.28 | 00:00:00 | 2014-01-28 | 810,300 | 6.25 | 6.47 | 6.25 | 6.47 | 00:00:00 | 2014-01-29 | 477,800 | 6.47 | 6.49 | 6.35 | 6.49 | 00:00:00 | 2014-01-30 | 1,475,700 | 6.48 | 6.80 | 6.46 | 6.78 | 00:00:00 | 2014-01-31 | 762,100 | 6.73 | 6.81 | 6.66 | 6.81 | 00:00:00 | 2014-02-03 | 784,700 | 6.80 | 6.90 | 6.61 | 6.70 | 00:00:00 | 2014-02-04 | 748,000 | 6.60 | 6.71 | 6.60 | 6.60 | 00:00:00 | 2014-02-05 | 696,700 | 6.57 | 6.72 | 6.57 | 6.72 | 00:00:00 | 2014-02-06 | 1,619,400 | 6.68 | 6.95 | 6.68 | 6.91 | 00:00:00 | 2014-02-07 | 587,500 | 6.91 | 6.95 | 6.85 | 6.94 | 00:00:00 | 2014-02-10 | 818,200 | 6.90 | 7.13 | 6.88 | 7.08 | 00:00:00 | 2014-02-11 | 855,600 | 7.08 | 7.14 | 7.01 | 7.12 | 00:00:00 | 2014-02-12 | 525,900 | 7.12 | 7.12 | 6.91 | 6.91 | 00:00:00 | 2014-02-13 | 830,700 | 6.94 | 7.00 | 6.84 | 6.96 | 00:00:00 | 2014-02-14 | 479,700 | 6.99 | 7.12 | 6.96 | 7.12 | 00:00:00 | 2014-02-17 | 547,100 | 7.12 | 7.21 | 7.10 | 7.15 | 00:00:00 | 2014-02-18 | 437,200 | 7.16 | 7.20 | 7.13 | 7.17 | 00:00:00 | 2014-02-19 | 476,200 | 7.15 | 7.22 | 7.12 | 7.17 | 00:00:00 | 2014-02-20 | 686,300 | 7.13 | 7.36 | 7.13 | 7.25 | 00:00:00 | 2014-02-21 | 773,800 | 7.23 | 7.40 | 7.23 | 7.36 | 00:00:00 | 2014-02-24 | 495,000 | 7.33 | 7.46 | 7.31 | 7.42 | 00:00:00 | 2014-02-25 | 1,105,900 | 7.46 | 7.49 | 7.32 | 7.33 | 00:00:00 | 2014-02-26 | 1,336,400 | 7.32 | 7.37 | 7.05 | 7.05 | 00:00:00 | 2014-02-27 | 881,800 | 7.07 | 7.20 | 6.96 | 7.18 | 00:00:00 | 2014-02-28 | 435,400 | 7.21 | 7.30 | 7.16 | 7.30 | 00:00:00 | 2014-03-03 | 591,500 | 7.20 | 7.38 | 7.11 | 7.22 | 00:00:00 | 2014-03-04 | 489,600 | 7.23 | 7.41 | 7.23 | 7.34 | 00:00:00 | 2014-03-05 | 569,600 | 7.34 | 7.40 | 7.15 | 7.18 | 00:00:00 | 2014-03-06 | 659,500 | 7.20 | 7.37 | 7.20 | 7.26 | 00:00:00 | 2014-03-07 | 363,900 | 7.24 | 7.40 | 7.24 | 7.28 | 00:00:00 | 2014-03-10 | 358,300 | 7.25 | 7.30 | 7.23 | 7.24 | 00:00:00 | 2014-03-11 | 884,200 | 7.25 | 7.29 | 7.13 | 7.17 | 00:00:00 | 2014-03-12 | 1,123,700 | 7.16 | 7.27 | 7.10 | 7.17 | 00:00:00 | 2014-03-13 | 930,600 | 7.20 | 7.39 | 7.17 | 7.34 | 00:00:00 | 2014-03-14 | 449,300 | 7.30 | 7.33 | 7.21 | 7.32 | 00:00:00 | 2014-03-17 | 408,300 | 7.33 | 7.44 | 7.33 | 7.39 | 00:00:00 | 2014-03-18 | 1,043,700 | 7.45 | 7.50 | 7.39 | 7.44 | 00:00:00 | 2014-03-19 | 1,124,200 | 7.46 | 7.95 | 7.43 | 7.82 | 00:00:00 | 2014-03-20 | 1,212,700 | 7.80 | 7.94 | 7.79 | 7.86 | 00:00:00 | 2014-03-21 | 1,685,500 | 7.89 | 8.06 | 7.89 | 8.00 | 00:00:00 | 2014-03-24 | 1,009,600 | 8.02 | 8.04 | 7.72 | 7.78 | 00:00:00 | 2014-03-25 | 1,012,100 | 7.80 | 7.85 | 7.68 | 7.82 | 00:00:00 | 2014-03-26 | 600,400 | 7.84 | 8.01 | 7.84 | 7.98 | 00:00:00 | 2014-03-27 | 475,000 | 7.96 | 7.98 | 7.82 | 7.87 | 00:00:00 | 2014-03-28 | 773,500 | 7.88 | 7.98 | 7.87 | 7.98 | 00:00:00 | 2014-03-31 | 329,500 | 7.97 | 7.98 | 7.94 | 7.97 | 00:00:00 | 2014-04-01 | 756,200 | 7.97 | 8.13 | 7.96 | 8.05 | 00:00:00 | 2014-04-02 | 790,100 | 8.09 | 8.20 | 8.09 | 8.20 | 00:00:00 | 2014-04-03 | 890,900 | 8.24 | 8.29 | 8.10 | 8.11 | 00:00:00 | 2014-04-04 | 810,600 | 8.15 | 8.20 | 8.06 | 8.09 | 00:00:00 | 2014-04-07 | 655,100 | 8.05 | 8.09 | 7.98 | 8.03 | 00:00:00 | 2014-04-08 | 765,000 | 8.03 | 8.14 | 7.77 | 7.80 | 00:00:00 | 2014-04-09 | 515,400 | 7.85 | 8.00 | 7.85 | 7.94 | 00:00:00 | 2014-04-10 | 585,800 | 7.97 | 8.00 | 7.85 | 7.85 | 00:00:00 | 2014-04-11 | 910,300 | 7.80 | 7.80 | 7.58 | 7.66 | 00:00:00 | 2014-04-14 | 774,600 | 7.56 | 7.70 | 7.35 | 7.64 | 00:00:00 | 2014-04-15 | 566,400 | 7.63 | 7.78 | 7.60 | 7.66 | 00:00:00 | 2014-04-16 | 402,600 | 7.72 | 7.77 | 7.70 | 7.76 | 00:00:00 | 2014-04-17 | 219,000 | 7.79 | 7.84 | 7.75 | 7.75 | 00:00:00 | 2014-04-18 | 0 | 7.75 | 7.75 | 7.75 | 7.75 | 00:00:00 | 2014-04-21 | 0 | 7.75 | 7.75 | 7.75 | 7.75 | 00:00:00 | 2014-04-22 | 209,900 | 7.75 | 7.92 | 7.75 | 7.88 | 00:00:00 | 2014-04-23 | 136,400 | 7.90 | 7.93 | 7.83 | 7.83 | 00:00:00 | 2014-04-24 | 419,700 | 7.85 | 7.90 | 7.82 | 7.86 | 00:00:00 | 2014-04-25 | 144,200 | 7.82 | 7.85 | 7.75 | 7.76 | 00:00:00 | 2014-04-28 | 399,100 | 7.76 | 7.80 | 7.70 | 7.71 | 00:00:00 | 2014-04-29 | 282,700 | 7.71 | 7.81 | 7.70 | 7.80 | 00:00:00 | 2014-04-30 | 667,500 | 7.75 | 7.93 | 7.74 | 7.93 | 00:00:00 | 2014-05-01 | 0 | 7.93 | 7.93 | 7.93 | 7.93 | 00:00:00 | 2014-05-02 | 0 | 7.93 | 7.93 | 7.93 | 7.93 | 00:00:00 | 2014-05-05 | 317,000 | 8.05 | 8.10 | 8.00 | 8.10 | 00:00:00 | 2014-05-06 | 668,700 | 8.13 | 8.18 | 8.08 | 8.14 | 00:00:00 | 2014-05-07 | 470,500 | 8.14 | 8.18 | 8.02 | 8.09 | 00:00:00 | 2014-05-08 | 1,959,800 | 7.95 | 7.95 | 7.60 | 7.60 | 00:00:00 | 2014-05-09 | 860,400 | 7.64 | 7.84 | 7.55 | 7.67 | 00:00:00 | 2014-05-12 | 533,100 | 7.63 | 7.74 | 7.62 | 7.66 | 00:00:00 | 2014-05-13 | 1,051,900 | 7.65 | 7.65 | 7.34 | 7.50 | 00:00:00 | 2014-05-14 | 483,100 | 7.53 | 7.53 | 7.35 | 7.35 | 00:00:00 | 2014-05-15 | 879,200 | 7.34 | 7.35 | 7.05 | 7.18 | 00:00:00 | 2014-05-16 | 712,100 | 7.18 | 7.35 | 7.18 | 7.25 | 00:00:00 | 2014-05-19 | 676,500 | 7.00 | 7.15 | 6.95 | 7.13 | 00:00:00 | 2014-05-20 | 490,900 | 7.14 | 7.20 | 7.05 | 7.10 | 00:00:00 | 2014-05-21 | 536,500 | 7.11 | 7.33 | 7.05 | 7.31 | 00:00:00 | 2014-05-22 | 249,400 | 7.32 | 7.32 | 7.19 | 7.21 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 > >> |
|