|
 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 | | 2014-05-22 | 249,400 | 7.32 | 7.32 | 7.19 | 7.21 | 00:00:00 | | 2014-05-23 | 287,700 | 7.16 | 7.22 | 7.10 | 7.21 | 00:00:00 | | 2014-05-26 | 321,100 | 7.18 | 7.40 | 7.16 | 7.40 | 00:00:00 | | 2014-05-27 | 335,500 | 7.40 | 7.52 | 7.34 | 7.52 | 00:00:00 | | 2014-05-28 | 372,400 | 7.47 | 7.57 | 7.42 | 7.47 | 00:00:00 | | 2014-05-29 | 427,400 | 7.47 | 7.50 | 7.38 | 7.44 | 00:00:00 | | 2014-05-30 | 1,746,100 | 7.48 | 7.50 | 7.37 | 7.43 | 00:00:00 | | 2014-06-02 | 639,000 | 7.43 | 7.45 | 7.29 | 7.37 | 00:00:00 | | 2014-06-03 | 383,900 | 7.38 | 7.38 | 7.28 | 7.32 | 00:00:00 | | 2014-06-04 | 536,200 | 7.30 | 7.40 | 7.25 | 7.40 | 00:00:00 | | 2014-06-05 | 425,400 | 7.40 | 7.45 | 7.35 | 7.44 | 00:00:00 | | 2014-06-06 | 817,600 | 7.45 | 7.65 | 7.41 | 7.65 | 00:00:00 | | 2014-06-09 | 273,000 | 7.66 | 7.68 | 7.50 | 7.68 | 00:00:00 | | 2014-06-10 | 242,300 | 7.65 | 7.78 | 7.60 | 7.74 | 00:00:00 | | 2014-06-11 | 211,900 | 7.73 | 7.75 | 7.66 | 7.67 | 00:00:00 | | 2014-06-12 | 569,600 | 7.67 | 7.80 | 7.66 | 7.72 | 00:00:00 | | 2014-06-13 | 733,400 | 7.77 | 7.80 | 7.55 | 7.68 | 00:00:00 | | 2014-06-16 | 326,700 | 7.70 | 7.80 | 7.66 | 7.75 | 00:00:00 | | 2014-06-17 | 526,800 | 7.72 | 7.79 | 7.72 | 7.75 | 00:00:00 | | 2014-06-18 | 346,500 | 7.78 | 7.79 | 7.75 | 7.77 | 00:00:00 | | 2014-06-19 | 1,152,500 | 7.70 | 7.88 | 7.65 | 7.84 | 00:00:00 | | 2014-06-20 | 1,736,500 | 7.82 | 7.82 | 7.61 | 7.61 | 00:00:00 | | 2014-06-23 | 450,500 | 7.67 | 7.68 | 7.46 | 7.49 | 00:00:00 | | 2014-06-24 | 410,800 | 7.48 | 7.50 | 7.30 | 7.33 | 00:00:00 | | 2014-06-25 | 505,000 | 7.30 | 7.39 | 7.13 | 7.15 | 00:00:00 | | 2014-06-26 | 855,700 | 7.01 | 7.32 | 6.95 | 7.19 | 00:00:00 | | 2014-06-27 | 506,700 | 7.19 | 7.24 | 7.02 | 7.09 | 00:00:00 | | 2014-06-30 | 457,300 | 7.11 | 7.27 | 7.09 | 7.26 | 00:00:00 | | 2014-07-01 | 342,300 | 7.26 | 7.29 | 7.11 | 7.22 | 00:00:00 | | 2014-07-02 | 265,900 | 7.22 | 7.22 | 7.05 | 7.16 | 00:00:00 | | 2014-07-03 | 1,055,400 | 7.04 | 7.18 | 6.93 | 6.95 | 00:00:00 | | 2014-07-04 | 506,300 | 6.96 | 6.98 | 6.77 | 6.86 | 00:00:00 | | 2014-07-07 | 1,346,600 | 7.00 | 7.05 | 6.92 | 6.99 | 00:00:00 | | 2014-07-08 | 1,119,400 | 7.02 | 7.05 | 6.96 | 7.03 | 00:00:00 | | 2014-07-09 | 711,600 | 7.05 | 7.05 | 6.92 | 7.01 | 00:00:00 | | 2014-07-10 | 524,000 | 7.01 | 7.01 | 6.61 | 6.81 | 00:00:00 | | 2014-07-11 | 778,100 | 6.80 | 6.98 | 6.61 | 6.96 | 00:00:00 | | 2014-07-14 | 857,800 | 6.99 | 7.01 | 6.90 | 6.97 | 00:00:00 | | 2014-07-15 | 651,000 | 6.99 | 7.25 | 6.98 | 7.19 | 00:00:00 | | 2014-07-16 | 451,600 | 7.20 | 7.36 | 7.17 | 7.30 | 00:00:00 | | 2014-07-17 | 579,300 | 7.30 | 7.48 | 7.22 | 7.45 | 00:00:00 | | 2014-07-18 | 640,700 | 7.36 | 7.36 | 7.18 | 7.23 | 00:00:00 | | 2014-07-21 | 236,500 | 7.21 | 7.26 | 7.09 | 7.17 | 00:00:00 | | 2014-07-22 | 649,000 | 7.24 | 7.39 | 7.16 | 7.33 | 00:00:00 | | 2014-07-23 | 334,000 | 7.34 | 7.48 | 7.28 | 7.48 | 00:00:00 | | 2014-07-24 | 311,800 | 7.43 | 7.58 | 7.41 | 7.48 | 00:00:00 | | 2014-07-25 | 717,500 | 7.46 | 7.69 | 7.40 | 7.69 | 00:00:00 | | 2014-07-28 | 345,900 | 7.69 | 7.78 | 7.63 | 7.70 | 00:00:00 | | 2014-07-29 | 373,700 | 7.70 | 7.77 | 7.50 | 7.54 | 00:00:00 | | 2014-07-30 | 2,359,400 | 7.66 | 7.97 | 7.66 | 7.80 | 00:00:00 | | 2014-07-31 | 838,100 | 7.78 | 7.97 | 7.62 | 7.95 | 00:00:00 | | 2014-08-01 | 448,300 | 7.92 | 7.95 | 7.71 | 7.94 | 00:00:00 | | 2014-08-04 | 638,200 | 7.91 | 8.05 | 7.81 | 7.99 | 00:00:00 | | 2014-08-05 | 504,700 | 8.00 | 8.10 | 7.92 | 7.94 | 00:00:00 | | 2014-08-06 | 593,500 | 7.92 | 7.92 | 7.58 | 7.58 | 00:00:00 | | 2014-08-07 | 534,100 | 7.55 | 7.90 | 7.53 | 7.77 | 00:00:00 | | 2014-08-08 | 386,700 | 7.71 | 7.71 | 7.41 | 7.47 | 00:00:00 | | 2014-08-11 | 582,400 | 7.49 | 7.50 | 7.12 | 7.33 | 00:00:00 | | 2014-08-12 | 196,400 | 7.33 | 7.46 | 7.21 | 7.41 | 00:00:00 | | 2014-08-13 | 395,700 | 7.43 | 7.55 | 7.40 | 7.45 | 00:00:00 | | 2014-08-14 | 331,700 | 7.43 | 7.65 | 7.40 | 7.52 | 00:00:00 | | 2014-08-15 | 101,300 | 7.52 | 7.59 | 7.51 | 7.51 | 00:00:00 | | 2014-08-18 | 227,000 | 7.55 | 7.63 | 7.43 | 7.58 | 00:00:00 | | 2014-08-19 | 247,200 | 7.60 | 7.64 | 7.51 | 7.58 | 00:00:00 | | 2014-08-20 | 141,100 | 7.59 | 7.64 | 7.53 | 7.62 | 00:00:00 | | 2014-08-21 | 195,200 | 7.59 | 7.79 | 7.59 | 7.75 | 00:00:00 | | 2014-08-22 | 455,400 | 7.75 | 7.93 | 7.75 | 7.79 | 00:00:00 | | 2014-08-25 | 204,771 | 7.81 | 7.90 | 7.75 | 7.84 | 00:00:00 | | 2014-08-26 | 148,800 | 7.81 | 7.92 | 7.81 | 7.90 | 00:00:00 | | 2014-08-27 | 331,400 | 7.90 | 7.95 | 7.87 | 7.91 | 00:00:00 | | 2014-08-28 | 266,700 | 7.93 | 7.93 | 7.82 | 7.88 | 00:00:00 | | 2014-08-29 | 130,100 | 7.86 | 7.90 | 7.79 | 7.82 | 00:00:00 | | 2014-09-01 | 407,600 | 7.79 | 7.82 | 7.60 | 7.61 | 00:00:00 | | 2014-09-02 | 125,800 | 7.66 | 7.68 | 7.61 | 7.64 | 00:00:00 | | 2014-09-03 | 279,700 | 7.60 | 7.74 | 7.56 | 7.71 | 00:00:00 | | 2014-09-04 | 455,100 | 7.67 | 7.84 | 7.61 | 7.81 | 00:00:00 | | 2014-09-05 | 10,204,700 | 7.41 | 7.57 | 7.35 | 7.39 | 00:00:00 | | 2014-09-08 | 1,565,100 | 7.42 | 7.53 | 7.42 | 7.48 | 00:00:00 | | 2014-09-09 | 1,099,000 | 7.49 | 7.49 | 7.28 | 7.34 | 00:00:00 | | 2014-09-10 | 1,255,300 | 7.36 | 7.36 | 7.27 | 7.34 | 00:00:00 | | 2014-09-11 | 519,400 | 7.35 | 7.37 | 7.31 | 7.35 | 00:00:00 | | 2014-09-12 | 783,500 | 7.34 | 7.45 | 7.32 | 7.44 | 00:00:00 | | 2014-09-15 | 1,470,900 | 7.42 | 7.55 | 7.41 | 7.55 | 00:00:00 | | 2014-09-16 | 1,899,600 | 7.55 | 7.62 | 7.53 | 7.62 | 00:00:00 | | 2014-09-17 | 771,600 | 7.65 | 7.77 | 7.60 | 7.76 | 00:00:00 | | 2014-09-18 | 1,134,500 | 7.78 | 7.90 | 7.78 | 7.90 | 00:00:00 | | 2014-09-19 | 809,400 | 7.90 | 7.96 | 7.74 | 7.76 | 00:00:00 | | 2014-09-22 | 557,400 | 7.74 | 7.80 | 7.62 | 7.63 | 00:00:00 | | 2014-09-23 | 503,800 | 7.66 | 7.72 | 7.51 | 7.51 | 00:00:00 | | 2014-09-24 | 467,700 | 7.52 | 7.56 | 7.39 | 7.45 | 00:00:00 | | 2014-09-25 | 750,800 | 7.53 | 7.53 | 7.43 | 7.45 | 00:00:00 | | 2014-09-26 | 209,800 | 7.50 | 7.50 | 7.45 | 7.48 | 00:00:00 | | 2014-09-29 | 494,117 | 7.49 | 7.68 | 7.49 | 7.66 | 00:00:00 | | 2014-09-30 | 579,000 | 7.67 | 7.75 | 7.62 | 7.70 | 00:00:00 | | 2014-10-01 | 498,800 | 7.71 | 7.75 | 7.62 | 7.65 | 00:00:00 | | 2014-10-02 | 482,100 | 7.64 | 7.66 | 7.51 | 7.51 | 00:00:00 | | 2014-10-03 | 372,500 | 7.55 | 7.65 | 7.53 | 7.62 | 00:00:00 | | 2014-10-06 | 294,200 | 7.63 | 7.69 | 7.55 | 7.58 | 00:00:00 | | 2014-10-07 | 411,400 | 7.58 | 7.58 | 7.45 | 7.46 | 00:00:00 | | 2014-10-08 | 440,400 | 7.45 | 7.45 | 7.31 | 7.34 | 00:00:00 | | 2014-10-09 | 937,000 | 7.38 | 7.45 | 7.08 | 7.12 | 00:00:00 | | 2014-10-10 | 1,261,900 | 7.00 | 7.33 | 6.88 | 7.22 | 00:00:00 | | 2014-10-13 | 480,700 | 7.20 | 7.38 | 7.10 | 7.27 | 00:00:00 | | 2014-10-14 | 366,800 | 7.22 | 7.30 | 7.12 | 7.23 | 00:00:00 | | 2014-10-15 | 646,500 | 7.26 | 7.29 | 6.89 | 6.98 | 00:00:00 | | 2014-10-16 | 3,059,900 | 6.97 | 7.08 | 6.37 | 6.56 | 00:00:00 | | 2014-10-17 | 990,900 | 6.56 | 6.81 | 6.53 | 6.81 | 00:00:00 | | 2014-10-20 | 435,000 | 6.84 | 6.95 | 6.70 | 6.84 | 00:00:00 | | 2014-10-21 | 768,100 | 6.87 | 7.09 | 6.84 | 7.08 | 00:00:00 | | 2014-10-22 | 434,400 | 7.10 | 7.15 | 7.02 | 7.11 | 00:00:00 | | 2014-10-23 | 668,800 | 7.05 | 7.15 | 6.85 | 7.15 | 00:00:00 | | 2014-10-24 | 474,200 | 7.07 | 7.18 | 7.03 | 7.10 | 00:00:00 | | 2014-10-27 | 314,500 | 7.15 | 7.19 | 7.03 | 7.12 | 00:00:00 | | 2014-10-28 | 536,300 | 7.12 | 7.24 | 7.12 | 7.21 | 00:00:00 | | 2014-10-29 | 646,500 | 7.25 | 7.30 | 7.10 | 7.10 | 00:00:00 | | 2014-10-30 | 937,300 | 7.15 | 7.19 | 6.80 | 7.14 | 00:00:00 | | 2014-10-31 | 1,092,600 | 7.19 | 7.47 | 7.19 | 7.39 | 00:00:00 | | 2014-11-03 | 663,500 | 7.43 | 7.50 | 7.35 | 7.45 | 00:00:00 | | 2014-11-04 | 731,100 | 7.40 | 7.49 | 7.31 | 7.33 | 00:00:00 | | 2014-11-05 | 3,028,800 | 7.60 | 7.88 | 7.55 | 7.88 | 00:00:00 | | 2014-11-06 | 1,081,600 | 7.82 | 7.87 | 7.66 | 7.78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 > >> |
|
