|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-07-24 | 907,961 | 2.95 | 3.02 | 2.95 | 2.99 | 00:00:00 | | 2018-07-25 | 1,485,236 | 3.01 | 3.08 | 2.99 | 3.05 | 00:00:00 | | 2018-07-26 | 965,809 | 3.06 | 3.08 | 3.00 | 3.03 | 00:00:00 | | 2018-07-27 | 344,544 | 3.03 | 3.08 | 3.03 | 3.03 | 00:00:00 | | 2018-07-30 | 516,213 | 3.03 | 3.07 | 3.02 | 3.05 | 00:00:00 | | 2018-07-31 | 809,067 | 3.07 | 3.08 | 2.99 | 3.01 | 00:00:00 | | 2018-08-01 | 1,484,456 | 2.90 | 3.01 | 2.89 | 2.98 | 00:00:00 | | 2018-08-02 | 683,620 | 2.98 | 3.02 | 2.96 | 2.99 | 00:00:00 | | 2018-08-03 | 628,990 | 3.01 | 3.02 | 2.99 | 3.00 | 00:00:00 | | 2018-08-06 | 607,459 | 3.00 | 3.06 | 3.00 | 3.04 | 00:00:00 | | 2018-08-07 | 786,076 | 3.04 | 3.08 | 3.04 | 3.08 | 00:00:00 | | 2018-08-08 | 2,108,855 | 3.08 | 3.18 | 3.08 | 3.18 | 00:00:00 | | 2018-08-09 | 1,274,245 | 3.18 | 3.25 | 3.18 | 3.23 | 00:00:00 | | 2018-08-10 | 682,477 | 3.23 | 3.24 | 3.16 | 3.22 | 00:00:00 | | 2018-08-13 | 885,108 | 3.19 | 3.21 | 3.12 | 3.16 | 00:00:00 | | 2018-08-14 | 571,791 | 3.16 | 3.18 | 3.12 | 3.16 | 00:00:00 | | 2018-08-15 | 423,010 | 3.18 | 3.19 | 3.15 | 3.16 | 00:00:00 | | 2018-08-16 | 598,385 | 3.16 | 3.25 | 3.16 | 3.24 | 00:00:00 | | 2018-08-17 | 525,638 | 3.24 | 3.25 | 3.20 | 3.24 | 00:00:00 | | 2018-08-20 | 921,496 | 3.24 | 3.32 | 3.23 | 3.28 | 00:00:00 | | 2018-08-21 | 1,267,014 | 3.29 | 3.37 | 3.29 | 3.37 | 00:00:00 | | 2018-08-22 | 957,915 | 3.37 | 3.40 | 3.31 | 3.36 | 00:00:00 | | 2018-08-23 | 750,395 | 3.33 | 3.41 | 3.29 | 3.31 | 00:00:00 | | 2018-08-24 | 352,029 | 3.32 | 3.32 | 3.28 | 3.30 | 00:00:00 | | 2018-08-27 | 265,760 | 3.30 | 3.33 | 3.29 | 3.32 | 00:00:00 | | 2018-08-28 | 455,667 | 3.31 | 3.36 | 3.31 | 3.34 | 00:00:00 | | 2018-08-29 | 372,864 | 3.35 | 3.35 | 3.31 | 3.34 | 00:00:00 | | 2018-08-30 | 791,313 | 3.32 | 3.37 | 3.30 | 3.35 | 00:00:00 | | 2018-08-31 | 424,610 | 3.35 | 3.39 | 3.35 | 3.35 | 00:00:00 | | 2018-09-03 | 342,487 | 3.35 | 3.37 | 3.35 | 3.35 | 00:00:00 | | 2018-09-04 | 574,770 | 3.37 | 3.38 | 3.35 | 3.37 | 00:00:00 | | 2018-09-05 | 517,109 | 3.36 | 3.37 | 3.34 | 3.34 | 00:00:00 | | 2018-09-06 | 1,053,530 | 3.35 | 3.35 | 3.20 | 3.22 | 00:00:00 | | 2018-09-07 | 714,355 | 3.21 | 3.26 | 3.15 | 3.25 | 00:00:00 | | 2018-09-10 | 390,739 | 3.25 | 3.28 | 3.23 | 3.23 | 00:00:00 | | 2018-09-11 | 366,923 | 3.25 | 3.26 | 3.21 | 3.25 | 00:00:00 | | 2018-09-12 | 361,059 | 3.27 | 3.30 | 3.25 | 3.29 | 00:00:00 | | 2018-09-13 | 197,242 | 3.27 | 3.31 | 3.27 | 3.29 | 00:00:00 | | 2018-09-14 | 50,417 | 3.27 | 3.34 | 3.27 | 3.33 | 00:00:00 | | 2018-09-17 | 377,056 | 3.30 | 3.38 | 3.30 | 3.36 | 00:00:00 | | 2018-09-18 | 319,414 | 3.37 | 3.39 | 3.36 | 3.39 | 00:00:00 | | 2018-09-19 | 451,462 | 3.39 | 3.42 | 3.36 | 3.38 | 00:00:00 | | 2018-09-20 | 377,487 | 3.39 | 3.42 | 3.36 | 3.37 | 00:00:00 | | 2018-09-21 | 471,151 | 3.38 | 3.43 | 3.36 | 3.37 | 00:00:00 | | 2018-09-24 | 342,611 | 3.35 | 3.41 | 3.35 | 3.35 | 00:00:00 | | 2018-09-25 | 262,838 | 3.37 | 3.39 | 3.35 | 3.37 | 00:00:00 | | 2018-09-26 | 284,843 | 3.36 | 3.39 | 3.36 | 3.37 | 00:00:00 | | 2018-09-27 | 369,417 | 3.38 | 3.40 | 3.35 | 3.39 | 00:00:00 | | 2018-09-28 | 438,074 | 3.40 | 3.41 | 3.35 | 3.38 | 00:00:00 | | 2018-10-01 | 332,097 | 3.38 | 3.42 | 3.36 | 3.37 | 00:00:00 | | 2018-10-02 | 331,363 | 3.37 | 3.38 | 3.32 | 3.33 | 00:00:00 | | 2018-10-03 | 303,841 | 3.36 | 3.38 | 3.30 | 3.33 | 00:00:00 | | 2018-10-04 | 213,572 | 3.30 | 3.36 | 3.30 | 3.33 | 00:00:00 | | 2018-10-05 | 314,849 | 3.34 | 3.34 | 3.29 | 3.31 | 00:00:00 | | 2018-10-08 | 201,405 | 3.30 | 3.31 | 3.28 | 3.30 | 00:00:00 | | 2018-10-09 | 507,739 | 3.32 | 3.37 | 3.29 | 3.36 | 00:00:00 | | 2018-10-10 | 666,697 | 3.33 | 3.36 | 3.18 | 3.19 | 00:00:00 | | 2018-10-11 | 704,942 | 3.18 | 3.19 | 3.10 | 3.12 | 00:00:00 | | 2018-10-12 | 392,623 | 3.14 | 3.18 | 3.11 | 3.11 | 00:00:00 | | 2018-10-15 | 268,902 | 3.10 | 3.13 | 3.08 | 3.10 | 00:00:00 | | 2018-10-16 | 435,662 | 3.11 | 3.23 | 3.11 | 3.22 | 00:00:00 | | 2018-10-17 | 433,479 | 3.25 | 3.33 | 3.24 | 3.31 | 00:00:00 | | 2018-10-18 | 30,355 | 3.30 | 3.32 | 3.30 | 3.32 | 00:00:00 | | 2018-10-19 | 502,304 | 3.30 | 3.30 | 3.20 | 3.20 | 00:00:00 | | 2018-10-22 | 75,676 | 3.16 | 3.26 | 3.16 | 3.23 | 00:00:00 | | 2018-10-23 | 476,392 | 3.15 | 3.18 | 3.12 | 3.16 | 00:00:00 | | 2018-10-24 | 35,195 | 3.15 | 3.18 | 3.15 | 3.16 | 00:00:00 | | 2018-10-25 | 456,632 | 3.13 | 3.22 | 3.13 | 3.21 | 00:00:00 | | 2018-10-26 | 343,099 | 3.19 | 3.21 | 3.15 | 3.20 | 00:00:00 | | 2018-10-29 | 320,417 | 3.22 | 3.25 | 3.20 | 3.23 | 00:00:00 | | 2018-10-30 | 501,727 | 3.24 | 3.33 | 3.23 | 3.33 | 00:00:00 | | 2018-10-31 | 2,209,977 | 3.30 | 3.50 | 3.26 | 3.39 | 00:00:00 | | 2018-11-01 | 302,425 | 3.43 | 3.43 | 3.37 | 3.41 | 00:00:00 | | 2018-11-02 | 770,817 | 3.42 | 3.45 | 3.34 | 3.34 | 00:00:00 | | 2018-11-05 | 394,386 | 3.35 | 3.36 | 3.29 | 3.34 | 00:00:00 | | 2018-11-06 | 308,214 | 3.34 | 3.37 | 3.31 | 3.35 | 00:00:00 | | 2018-11-07 | 382,280 | 3.36 | 3.43 | 3.36 | 3.40 | 00:00:00 | | 2018-11-08 | 202,167 | 3.41 | 3.43 | 3.38 | 3.39 | 00:00:00 | | 2018-11-09 | 219,528 | 3.40 | 3.41 | 3.36 | 3.38 | 00:00:00 | | 2018-11-12 | 224,745 | 3.38 | 3.38 | 3.31 | 3.36 | 00:00:00 | | 2018-11-13 | 290,034 | 3.35 | 3.39 | 3.33 | 3.37 | 00:00:00 | | 2018-11-15 | 152,053 | 3.41 | 3.44 | 3.39 | 3.43 | 00:00:00 | | 2018-11-20 | 58,790 | 3.36 | 3.37 | 3.33 | 3.34 | 00:00:00 | | 2018-11-21 | 484,776 | 3.32 | 3.33 | 3.27 | 3.29 | 00:00:00 | | 2018-11-22 | 164,001 | 3.28 | 3.34 | 3.28 | 3.32 | 00:00:00 | | 2018-11-23 | 309,853 | 3.30 | 3.36 | 3.30 | 3.34 | 00:00:00 | | 2018-11-26 | 351,366 | 3.34 | 3.39 | 3.34 | 3.36 | 00:00:00 | | 2018-11-27 | 835,631 | 3.35 | 3.43 | 3.35 | 3.40 | 00:00:00 | | 2018-11-28 | 871,886 | 3.40 | 3.47 | 3.40 | 3.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 > >> |
|
