|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-11-06 | 1,081,600 | 7.82 | 7.87 | 7.66 | 7.78 | 00:00:00 | | 2014-11-07 | 1,137,900 | 7.75 | 7.78 | 7.50 | 7.63 | 00:00:00 | | 2014-11-10 | 365,400 | 7.51 | 7.65 | 7.51 | 7.58 | 00:00:00 | | 2014-11-11 | 416,500 | 7.57 | 7.63 | 7.51 | 7.55 | 00:00:00 | | 2014-11-12 | 580,300 | 7.52 | 7.60 | 7.42 | 7.48 | 00:00:00 | | 2014-11-13 | 415,600 | 7.42 | 7.56 | 7.40 | 7.47 | 00:00:00 | | 2014-11-14 | 305,000 | 7.48 | 7.49 | 7.40 | 7.45 | 00:00:00 | | 2014-11-17 | 357,600 | 7.39 | 7.55 | 7.37 | 7.43 | 00:00:00 | | 2014-11-18 | 286,400 | 7.45 | 7.50 | 7.41 | 7.48 | 00:00:00 | | 2014-11-19 | 414,600 | 7.45 | 7.53 | 7.43 | 7.53 | 00:00:00 | | 2014-11-20 | 706,900 | 7.50 | 7.60 | 7.46 | 7.60 | 00:00:00 | | 2014-11-21 | 642,100 | 7.57 | 7.78 | 7.57 | 7.74 | 00:00:00 | | 2014-11-24 | 323,700 | 7.75 | 7.78 | 7.68 | 7.73 | 00:00:00 | | 2014-11-25 | 1,206,600 | 7.72 | 7.77 | 7.53 | 7.58 | 00:00:00 | | 2014-11-26 | 2,695,400 | 7.61 | 7.64 | 7.06 | 7.10 | 00:00:00 | | 2014-11-27 | 1,416,400 | 7.41 | 7.53 | 7.35 | 7.49 | 00:00:00 | | 2014-11-28 | 1,334,800 | 7.50 | 7.74 | 7.23 | 7.65 | 00:00:00 | | 2014-12-01 | 415,600 | 7.66 | 7.70 | 7.52 | 7.63 | 00:00:00 | | 2014-12-02 | 312,400 | 7.58 | 7.71 | 7.58 | 7.68 | 00:00:00 | | 2014-12-03 | 328,500 | 7.69 | 7.70 | 7.62 | 7.68 | 00:00:00 | | 2014-12-04 | 423,900 | 7.64 | 7.70 | 7.53 | 7.61 | 00:00:00 | | 2014-12-05 | 595,600 | 7.61 | 7.80 | 7.61 | 7.80 | 00:00:00 | | 2014-12-08 | 256,800 | 7.70 | 7.84 | 7.70 | 7.84 | 00:00:00 | | 2014-12-09 | 916,000 | 7.80 | 7.95 | 7.75 | 7.80 | 00:00:00 | | 2014-12-10 | 479,400 | 7.81 | 7.84 | 7.73 | 7.78 | 00:00:00 | | 2014-12-11 | 315,500 | 7.75 | 7.78 | 7.62 | 7.76 | 00:00:00 | | 2014-12-12 | 909,400 | 7.66 | 7.84 | 7.58 | 7.78 | 00:00:00 | | 2014-12-15 | 693,900 | 7.78 | 7.90 | 7.72 | 7.74 | 00:00:00 | | 2014-12-16 | 582,400 | 7.72 | 7.85 | 7.63 | 7.78 | 00:00:00 | | 2014-12-17 | 962,000 | 7.78 | 7.83 | 7.61 | 7.67 | 00:00:00 | | 2014-12-18 | 1,582,000 | 7.80 | 8.10 | 7.75 | 8.05 | 00:00:00 | | 2014-12-19 | 933,000 | 8.02 | 8.09 | 7.96 | 8.00 | 00:00:00 | | 2014-12-22 | 436,800 | 8.07 | 8.10 | 7.99 | 8.07 | 00:00:00 | | 2014-12-23 | 282,400 | 8.04 | 8.10 | 8.02 | 8.09 | 00:00:00 | | 2014-12-24 | 67,500 | 8.09 | 8.10 | 8.05 | 8.08 | 00:00:00 | | 2014-12-25 | 0 | 8.08 | 8.08 | 8.08 | 8.08 | 00:00:00 | | 2014-12-26 | 0 | 8.08 | 8.08 | 8.08 | 8.08 | 00:00:00 | | 2014-12-29 | 317,400 | 7.95 | 8.09 | 7.92 | 8.06 | 00:00:00 | | 2014-12-30 | 470,100 | 8.00 | 8.08 | 7.93 | 7.98 | 00:00:00 | | 2014-12-31 | 121,600 | 8.01 | 8.03 | 7.94 | 8.02 | 00:00:00 | | 2015-01-02 | 239,136 | 7.98 | 8.15 | 7.98 | 8.10 | 00:00:00 | | 2015-01-05 | 773,200 | 8.10 | 8.20 | 8.06 | 8.08 | 00:00:00 | | 2015-01-06 | 885,900 | 8.08 | 8.19 | 8.07 | 8.08 | 00:00:00 | | 2015-01-07 | 694,900 | 8.09 | 8.24 | 8.07 | 8.20 | 00:00:00 | | 2015-01-08 | 639,000 | 8.24 | 8.35 | 8.24 | 8.32 | 00:00:00 | | 2015-01-09 | 722,500 | 8.33 | 8.45 | 8.31 | 8.40 | 00:00:00 | | 2015-01-12 | 521,700 | 8.37 | 8.49 | 8.30 | 8.46 | 00:00:00 | | 2015-01-13 | 761,700 | 8.45 | 8.58 | 8.36 | 8.40 | 00:00:00 | | 2015-01-14 | 1,145,300 | 8.30 | 8.60 | 8.30 | 8.57 | 00:00:00 | | 2015-01-15 | 680,000 | 8.60 | 8.71 | 8.38 | 8.46 | 00:00:00 | | 2015-01-16 | 688,500 | 8.45 | 8.66 | 8.40 | 8.63 | 00:00:00 | | 2015-01-19 | 423,000 | 8.63 | 8.70 | 8.52 | 8.70 | 00:00:00 | | 2015-01-20 | 735,900 | 8.69 | 8.72 | 8.44 | 8.49 | 00:00:00 | | 2015-01-21 | 700,900 | 8.49 | 8.61 | 8.37 | 8.59 | 00:00:00 | | 2015-01-22 | 1,103,700 | 8.61 | 8.98 | 8.61 | 8.93 | 00:00:00 | | 2015-01-23 | 995,600 | 8.98 | 9.17 | 8.97 | 8.99 | 00:00:00 | | 2015-01-26 | 579,900 | 8.99 | 9.20 | 8.84 | 9.12 | 00:00:00 | | 2015-01-27 | 556,000 | 9.15 | 9.28 | 9.04 | 9.06 | 00:00:00 | | 2015-01-28 | 758,800 | 9.12 | 9.21 | 9.01 | 9.21 | 00:00:00 | | 2015-01-29 | 998,100 | 9.19 | 9.42 | 9.07 | 9.35 | 00:00:00 | | 2015-01-30 | 707,800 | 9.40 | 9.50 | 9.27 | 9.35 | 00:00:00 | | 2015-02-02 | 887,400 | 9.30 | 9.35 | 9.15 | 9.24 | 00:00:00 | | 2015-02-03 | 603,300 | 9.31 | 9.52 | 9.29 | 9.40 | 00:00:00 | | 2015-02-04 | 262,500 | 9.40 | 9.48 | 9.28 | 9.45 | 00:00:00 | | 2015-02-05 | 260,700 | 9.40 | 9.51 | 9.36 | 9.45 | 00:00:00 | | 2015-02-06 | 208,200 | 9.40 | 9.47 | 9.32 | 9.44 | 00:00:00 | | 2015-02-09 | 443,000 | 9.38 | 9.41 | 8.97 | 9.01 | 00:00:00 | | 2015-02-10 | 491,800 | 8.97 | 9.25 | 8.90 | 9.21 | 00:00:00 | | 2015-02-11 | 165,400 | 9.21 | 9.27 | 9.14 | 9.19 | 00:00:00 | | 2015-02-12 | 344,300 | 9.25 | 9.40 | 9.17 | 9.34 | 00:00:00 | | 2015-02-13 | 396,300 | 9.36 | 9.48 | 9.34 | 9.45 | 00:00:00 | | 2015-02-16 | 320,700 | 9.48 | 9.50 | 9.36 | 9.41 | 00:00:00 | | 2015-02-17 | 364,200 | 9.35 | 9.50 | 9.33 | 9.39 | 00:00:00 | | 2015-02-18 | 524,900 | 9.44 | 9.72 | 9.41 | 9.68 | 00:00:00 | | 2015-02-19 | 976,400 | 9.65 | 9.65 | 9.33 | 9.38 | 00:00:00 | | 2015-02-20 | 466,300 | 9.32 | 9.54 | 9.32 | 9.43 | 00:00:00 | | 2015-02-23 | 272,300 | 9.45 | 9.52 | 9.37 | 9.41 | 00:00:00 | | 2015-02-24 | 672,200 | 9.38 | 9.65 | 9.38 | 9.59 | 00:00:00 | | 2015-02-25 | 408,000 | 9.60 | 9.81 | 9.60 | 9.72 | 00:00:00 | | 2015-02-26 | 482,000 | 9.73 | 9.99 | 9.73 | 9.99 | 00:00:00 | | 2015-02-27 | 466,200 | 9.99 | 10.02 | 9.88 | 9.94 | 00:00:00 | | 2015-03-02 | 310,300 | 9.94 | 10.02 | 9.89 | 9.93 | 00:00:00 | | 2015-03-03 | 477,100 | 9.88 | 10.00 | 9.58 | 9.63 | 00:00:00 | | 2015-03-04 | 422,200 | 9.74 | 9.77 | 9.56 | 9.66 | 00:00:00 | | 2015-03-05 | 3,033,900 | 9.55 | 9.55 | 9.08 | 9.25 | 00:00:00 | | 2015-03-06 | 1,591,300 | 9.25 | 9.45 | 9.16 | 9.38 | 00:00:00 | | 2015-03-09 | 681,500 | 9.35 | 9.37 | 9.18 | 9.22 | 00:00:00 | | 2015-03-10 | 675,100 | 9.29 | 9.31 | 9.11 | 9.19 | 00:00:00 | | 2015-03-11 | 690,100 | 9.26 | 9.34 | 9.19 | 9.27 | 00:00:00 | | 2015-03-12 | 1,247,300 | 9.30 | 9.52 | 9.25 | 9.52 | 00:00:00 | | 2015-03-13 | 733,400 | 9.50 | 9.54 | 9.41 | 9.51 | 00:00:00 | | 2015-03-16 | 675,300 | 9.50 | 9.64 | 9.50 | 9.63 | 00:00:00 | | 2015-03-17 | 730,400 | 9.65 | 9.83 | 9.56 | 9.73 | 00:00:00 | | 2015-03-18 | 439,700 | 9.71 | 9.80 | 9.63 | 9.64 | 00:00:00 | | 2015-03-19 | 282,900 | 9.62 | 9.75 | 9.59 | 9.70 | 00:00:00 | | 2015-03-20 | 1,068,800 | 9.63 | 9.79 | 9.61 | 9.79 | 00:00:00 | | 2015-03-23 | 623,900 | 9.79 | 9.84 | 9.67 | 9.84 | 00:00:00 | | 2015-03-24 | 655,700 | 9.84 | 9.90 | 9.76 | 9.87 | 00:00:00 | | 2015-03-25 | 342,300 | 9.87 | 9.89 | 9.71 | 9.75 | 00:00:00 | | 2015-03-26 | 442,600 | 9.70 | 9.75 | 9.50 | 9.73 | 00:00:00 | | 2015-03-27 | 362,900 | 9.81 | 9.85 | 9.66 | 9.78 | 00:00:00 | | 2015-03-30 | 348,700 | 9.81 | 9.95 | 9.81 | 9.94 | 00:00:00 | | 2015-03-31 | 767,900 | 9.97 | 10.19 | 9.89 | 9.98 | 00:00:00 | | 2015-04-01 | 663,600 | 9.94 | 10.20 | 9.94 | 10.20 | 00:00:00 | | 2015-04-02 | 414,400 | 10.21 | 10.28 | 10.13 | 10.28 | 00:00:00 | | 2015-04-03 | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 00:00:00 | | 2015-04-06 | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 00:00:00 | | 2015-04-07 | 456,700 | 10.28 | 10.36 | 10.23 | 10.33 | 00:00:00 | | 2015-04-08 | 588,700 | 10.34 | 10.44 | 10.28 | 10.43 | 00:00:00 | | 2015-04-09 | 628,700 | 10.41 | 10.60 | 10.38 | 10.43 | 00:00:00 | | 2015-04-10 | 393,700 | 10.44 | 10.45 | 10.30 | 10.35 | 00:00:00 | | 2015-04-13 | 307,800 | 10.36 | 10.38 | 10.28 | 10.38 | 00:00:00 | | 2015-04-14 | 944,400 | 10.44 | 10.64 | 10.38 | 10.41 | 00:00:00 | | 2015-04-15 | 491,600 | 10.42 | 10.47 | 10.26 | 10.31 | 00:00:00 | | 2015-04-16 | 329,100 | 10.34 | 10.34 | 10.05 | 10.19 | 00:00:00 | | 2015-04-17 | 378,900 | 10.24 | 10.33 | 9.96 | 10.00 | 00:00:00 | | 2015-04-20 | 451,100 | 10.03 | 10.18 | 9.91 | 10.07 | 00:00:00 | | 2015-04-21 | 540,300 | 10.09 | 10.32 | 10.09 | 10.32 | 00:00:00 | | 2015-04-22 | 362,100 | 10.34 | 10.39 | 10.20 | 10.26 | 00:00:00 | | 2015-04-23 | 291,800 | 10.21 | 10.29 | 9.97 | 10.02 | 00:00:00 | | 2015-04-24 | 270,600 | 10.06 | 10.13 | 9.98 | 10.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 > >> |
|
