|
 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 | | 2018-01-31 | 979,656 | 3.48 | 3.51 | 3.43 | 3.45 | 00:00:00 | | 2018-02-01 | 1,165,988 | 3.46 | 3.50 | 3.40 | 3.43 | 00:00:00 | | 2018-02-02 | 768,020 | 3.40 | 3.48 | 3.38 | 3.46 | 00:00:00 | | 2018-02-05 | 703,388 | 3.45 | 3.47 | 3.40 | 3.40 | 00:00:00 | | 2018-02-06 | 1,682,525 | 3.35 | 3.46 | 3.29 | 3.45 | 00:00:00 | | 2018-02-07 | 1,634,028 | 3.40 | 3.40 | 3.31 | 3.35 | 00:00:00 | | 2018-02-08 | 997,433 | 3.35 | 3.38 | 3.29 | 3.32 | 00:00:00 | | 2018-02-09 | 1,283,576 | 3.29 | 3.36 | 3.27 | 3.33 | 00:00:00 | | 2018-02-12 | 678,320 | 3.34 | 3.41 | 3.33 | 3.35 | 00:00:00 | | 2018-02-13 | 1,004,419 | 3.37 | 3.41 | 3.26 | 3.26 | 00:00:00 | | 2018-02-14 | 723,446 | 3.27 | 3.34 | 3.27 | 3.33 | 00:00:00 | | 2018-02-15 | 700,821 | 3.34 | 3.36 | 3.31 | 3.33 | 00:00:00 | | 2018-02-16 | 690,974 | 3.35 | 3.40 | 3.33 | 3.40 | 00:00:00 | | 2018-02-19 | 825,462 | 3.40 | 3.44 | 3.31 | 3.31 | 00:00:00 | | 2018-02-20 | 677,637 | 3.33 | 3.41 | 3.33 | 3.40 | 00:00:00 | | 2018-02-21 | 533,018 | 3.39 | 3.42 | 3.37 | 3.40 | 00:00:00 | | 2018-02-22 | 1,148,079 | 3.40 | 3.50 | 3.38 | 3.44 | 00:00:00 | | 2018-02-23 | 633,043 | 3.44 | 3.46 | 3.39 | 3.41 | 00:00:00 | | 2018-02-26 | 561,599 | 3.44 | 3.45 | 3.38 | 3.39 | 00:00:00 | | 2018-02-27 | 525,742 | 3.41 | 3.41 | 3.34 | 3.37 | 00:00:00 | | 2018-02-28 | 617,057 | 3.36 | 3.41 | 3.31 | 3.41 | 00:00:00 | | 2018-03-01 | 847,851 | 3.42 | 3.42 | 3.35 | 3.41 | 00:00:00 | | 2018-03-02 | 1,351,207 | 3.38 | 3.38 | 3.30 | 3.31 | 00:00:00 | | 2018-03-05 | 1,005,759 | 3.30 | 3.31 | 3.20 | 3.23 | 00:00:00 | | 2018-03-06 | 960,160 | 3.27 | 3.27 | 3.19 | 3.23 | 00:00:00 | | 2018-03-07 | 855,065 | 3.23 | 3.24 | 3.15 | 3.15 | 00:00:00 | | 2018-03-08 | 1,915,273 | 3.15 | 3.25 | 3.12 | 3.15 | 00:00:00 | | 2018-03-09 | 1,637,591 | 3.15 | 3.19 | 3.08 | 3.17 | 00:00:00 | | 2018-03-12 | 1,291,766 | 3.18 | 3.24 | 3.15 | 3.22 | 00:00:00 | | 2018-03-13 | 978,992 | 3.21 | 3.21 | 3.12 | 3.14 | 00:00:00 | | 2018-03-14 | 924,812 | 3.13 | 3.15 | 3.08 | 3.10 | 00:00:00 | | 2018-03-15 | 1,234,609 | 3.11 | 3.15 | 3.08 | 3.12 | 00:00:00 | | 2018-03-16 | 1,645,408 | 3.13 | 3.20 | 3.12 | 3.19 | 00:00:00 | | 2018-03-19 | 1,712,139 | 3.18 | 3.18 | 3.10 | 3.14 | 00:00:00 | | 2018-03-20 | 1,175,918 | 3.15 | 3.21 | 3.13 | 3.20 | 00:00:00 | | 2018-03-21 | 899,342 | 3.21 | 3.26 | 3.18 | 3.20 | 00:00:00 | | 2018-03-22 | 715,115 | 3.20 | 3.20 | 3.11 | 3.15 | 00:00:00 | | 2018-03-23 | 610,647 | 3.13 | 3.16 | 3.08 | 3.13 | 00:00:00 | | 2018-03-26 | 773,506 | 3.19 | 3.19 | 3.10 | 3.15 | 00:00:00 | | 2018-03-27 | 684,356 | 3.16 | 3.19 | 3.12 | 3.14 | 00:00:00 | | 2018-03-28 | 907,395 | 3.12 | 3.12 | 3.08 | 3.09 | 00:00:00 | | 2018-03-29 | 604,670 | 3.09 | 3.15 | 3.09 | 3.13 | 00:00:00 | | 2018-04-03 | 1,421,301 | 3.13 | 3.13 | 3.04 | 3.05 | 00:00:00 | | 2018-04-04 | 983,641 | 3.05 | 3.11 | 3.04 | 3.09 | 00:00:00 | | 2018-04-05 | 849,318 | 3.12 | 3.18 | 3.11 | 3.16 | 00:00:00 | | 2018-04-06 | 914,399 | 3.17 | 3.18 | 3.14 | 3.16 | 00:00:00 | | 2018-04-09 | 1,054,841 | 3.16 | 3.19 | 3.10 | 3.12 | 00:00:00 | | 2018-04-10 | 947,876 | 3.12 | 3.17 | 3.11 | 3.15 | 00:00:00 | | 2018-04-11 | 974,022 | 3.17 | 3.17 | 3.11 | 3.11 | 00:00:00 | | 2018-04-12 | 3,451,262 | 3.10 | 3.10 | 2.98 | 3.03 | 00:00:00 | | 2018-04-13 | 1,520,783 | 3.03 | 3.04 | 2.97 | 3.02 | 00:00:00 | | 2018-04-16 | 675,087 | 3.00 | 3.05 | 3.00 | 3.03 | 00:00:00 | | 2018-04-17 | 2,168,287 | 3.03 | 3.03 | 2.94 | 2.94 | 00:00:00 | | 2018-04-18 | 1,636,924 | 2.94 | 3.00 | 2.94 | 2.97 | 00:00:00 | | 2018-04-19 | 1,423,529 | 2.98 | 3.05 | 2.98 | 3.04 | 00:00:00 | | 2018-04-20 | 812,474 | 3.04 | 3.06 | 3.02 | 3.05 | 00:00:00 | | 2018-04-23 | 760,296 | 3.02 | 3.03 | 2.99 | 3.03 | 00:00:00 | | 2018-04-24 | 1,053,145 | 3.03 | 3.09 | 3.01 | 3.06 | 00:00:00 | | 2018-04-25 | 554,011 | 3.06 | 3.08 | 3.04 | 3.05 | 00:00:00 | | 2018-04-26 | 410,615 | 3.05 | 3.05 | 3.02 | 3.04 | 00:00:00 | | 2018-04-27 | 697,742 | 3.04 | 3.05 | 3.01 | 3.03 | 00:00:00 | | 2018-04-30 | 627,762 | 3.03 | 3.07 | 3.02 | 3.06 | 00:00:00 | | 2018-05-02 | 925,315 | 3.06 | 3.11 | 3.05 | 3.05 | 00:00:00 | | 2018-05-03 | 3,445,407 | 3.03 | 3.19 | 2.94 | 3.16 | 00:00:00 | | 2018-05-04 | 1,872,805 | 3.16 | 3.22 | 3.10 | 3.11 | 00:00:00 | | 2018-05-07 | 777,215 | 3.11 | 3.14 | 3.06 | 3.11 | 00:00:00 | | 2018-05-08 | 1,195,458 | 3.13 | 3.15 | 3.10 | 3.14 | 00:00:00 | | 2018-05-09 | 2,370,276 | 3.15 | 3.22 | 3.15 | 3.20 | 00:00:00 | | 2018-05-10 | 1,199,337 | 3.21 | 3.22 | 3.17 | 3.18 | 00:00:00 | | 2018-05-11 | 1,333,565 | 3.19 | 3.22 | 3.15 | 3.21 | 00:00:00 | | 2018-05-14 | 1,832,853 | 3.23 | 3.28 | 3.23 | 3.25 | 00:00:00 | | 2018-05-15 | 3,255,412 | 3.26 | 3.27 | 3.19 | 3.24 | 00:00:00 | | 2018-05-16 | 4,845,785 | 2.95 | 3.02 | 2.85 | 2.93 | 00:00:00 | | 2018-05-17 | 1,784,112 | 2.94 | 2.98 | 2.91 | 2.97 | 00:00:00 | | 2018-05-18 | 1,615,305 | 2.98 | 2.99 | 2.94 | 2.95 | 00:00:00 | | 2018-05-21 | 1,615,567 | 2.96 | 3.03 | 2.93 | 2.98 | 00:00:00 | | 2018-05-22 | 1,693,610 | 2.99 | 3.02 | 2.94 | 2.96 | 00:00:00 | | 2018-05-23 | 1,200,475 | 2.95 | 2.97 | 2.91 | 2.91 | 00:00:00 | | 2018-05-24 | 953,161 | 2.93 | 2.93 | 2.87 | 2.89 | 00:00:00 | | 2018-05-25 | 668,725 | 2.89 | 2.91 | 2.86 | 2.86 | 00:00:00 | | 2018-05-28 | 524,676 | 2.86 | 2.88 | 2.82 | 2.84 | 00:00:00 | | 2018-05-29 | 2,225,308 | 2.84 | 2.84 | 2.68 | 2.74 | 00:00:00 | | 2018-05-30 | 1,256,410 | 2.74 | 2.83 | 2.71 | 2.83 | 00:00:00 | | 2018-06-01 | 719,702 | 2.84 | 2.87 | 2.83 | 2.85 | 00:00:00 | | 2018-06-04 | 426,082 | 2.86 | 2.87 | 2.84 | 2.84 | 00:00:00 | | 2018-06-05 | 519,006 | 2.85 | 2.86 | 2.83 | 2.85 | 00:00:00 | | 2018-06-06 | 705,037 | 2.84 | 2.87 | 2.82 | 2.86 | 00:00:00 | | 2018-06-07 | 415,578 | 2.87 | 2.87 | 2.83 | 2.84 | 00:00:00 | | 2018-06-08 | 711,539 | 2.83 | 2.83 | 2.79 | 2.81 | 00:00:00 | | 2018-06-11 | 176,912 | 2.81 | 2.81 | 2.77 | 2.79 | 00:00:00 | | 2018-06-12 | 354,447 | 2.79 | 2.82 | 2.76 | 2.82 | 00:00:00 | | 2018-06-13 | 299,720 | 2.92 | 2.92 | 2.87 | 2.88 | 00:00:00 | | 2018-06-14 | 530,976 | 2.90 | 2.93 | 2.84 | 2.93 | 00:00:00 | | 2018-06-15 | 2,199,357 | 2.94 | 3.02 | 2.90 | 2.94 | 00:00:00 | | 2018-06-18 | 736,064 | 2.94 | 2.96 | 2.91 | 2.96 | 00:00:00 | | 2018-06-19 | 1,692,349 | 2.94 | 3.03 | 2.93 | 3.03 | 00:00:00 | | 2018-06-20 | 1,464,159 | 3.02 | 3.10 | 3.02 | 3.03 | 00:00:00 | | 2018-06-21 | 1,122,460 | 3.04 | 3.05 | 2.98 | 2.99 | 00:00:00 | | 2018-06-22 | 1,399,250 | 2.98 | 3.06 | 2.97 | 3.02 | 00:00:00 | | 2018-06-25 | 906,507 | 3.03 | 3.07 | 2.95 | 3.05 | 00:00:00 | | 2018-06-26 | 629,705 | 3.03 | 3.05 | 3.00 | 3.03 | 00:00:00 | | 2018-06-27 | 585,722 | 3.04 | 3.04 | 2.99 | 3.00 | 00:00:00 | | 2018-06-28 | 586,185 | 3.00 | 3.02 | 2.97 | 3.01 | 00:00:00 | | 2018-06-29 | 1,158,337 | 3.01 | 3.03 | 2.98 | 3.01 | 00:00:00 | | 2018-07-02 | 1,502,461 | 2.99 | 3.00 | 2.88 | 2.89 | 00:00:00 | | 2018-07-03 | 761,258 | 2.91 | 2.92 | 2.86 | 2.87 | 00:00:00 | | 2018-07-04 | 517,232 | 2.88 | 2.90 | 2.87 | 2.89 | 00:00:00 | | 2018-07-05 | 439,451 | 2.90 | 2.94 | 2.90 | 2.92 | 00:00:00 | | 2018-07-06 | 825,399 | 2.92 | 2.95 | 2.90 | 2.92 | 00:00:00 | | 2018-07-09 | 551,504 | 2.92 | 2.96 | 2.91 | 2.95 | 00:00:00 | | 2018-07-10 | 812,956 | 2.95 | 2.97 | 2.92 | 2.93 | 00:00:00 | | 2018-07-11 | 636,080 | 2.93 | 2.93 | 2.89 | 2.89 | 00:00:00 | | 2018-07-12 | 455,676 | 2.90 | 2.91 | 2.88 | 2.89 | 00:00:00 | | 2018-07-13 | 329,156 | 2.89 | 2.91 | 2.89 | 2.91 | 00:00:00 | | 2018-07-16 | 543,115 | 2.91 | 2.93 | 2.90 | 2.93 | 00:00:00 | | 2018-07-17 | 657,350 | 2.93 | 2.97 | 2.92 | 2.96 | 00:00:00 | | 2018-07-18 | 572,054 | 2.96 | 2.97 | 2.93 | 2.96 | 00:00:00 | | 2018-07-19 | 720,445 | 2.96 | 2.96 | 2.89 | 2.92 | 00:00:00 | | 2018-07-20 | 869,542 | 2.92 | 2.92 | 2.87 | 2.90 | 00:00:00 | | 2018-07-23 | 822,824 | 2.92 | 2.96 | 2.88 | 2.95 | 00:00:00 | | 2018-07-24 | 907,961 | 2.95 | 3.02 | 2.95 | 2.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 > >> |
|
