|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2015-04-24 | 270,600 | 10.06 | 10.13 | 9.98 | 10.05 | 00:00:00 | 2015-04-27 | 221,500 | 10.04 | 10.17 | 9.97 | 10.14 | 00:00:00 | 2015-04-28 | 266,500 | 10.19 | 10.30 | 10.10 | 10.21 | 00:00:00 | 2015-04-29 | 419,000 | 10.27 | 10.27 | 9.93 | 10.02 | 00:00:00 | 2015-04-30 | 599,700 | 10.02 | 10.08 | 9.96 | 10.08 | 00:00:00 | 2015-05-01 | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 00:00:00 | 2015-05-04 | 484,900 | 10.16 | 10.55 | 10.16 | 10.38 | 00:00:00 | 2015-05-05 | 513,400 | 10.43 | 10.43 | 10.06 | 10.08 | 00:00:00 | 2015-05-06 | 622,700 | 10.16 | 10.20 | 9.90 | 10.03 | 00:00:00 | 2015-05-07 | 489,800 | 10.03 | 10.14 | 9.78 | 10.14 | 00:00:00 | 2015-05-08 | 384,400 | 10.15 | 10.27 | 10.09 | 10.24 | 00:00:00 | 2015-05-11 | 310,300 | 10.20 | 10.29 | 10.13 | 10.17 | 00:00:00 | 2015-05-12 | 538,800 | 10.11 | 10.20 | 9.95 | 10.10 | 00:00:00 | 2015-05-13 | 276,900 | 10.10 | 10.23 | 10.10 | 10.20 | 00:00:00 | 2015-05-14 | 507,400 | 10.27 | 10.30 | 10.01 | 10.13 | 00:00:00 | 2015-05-15 | 308,100 | 10.19 | 10.20 | 10.07 | 10.15 | 00:00:00 | 2015-05-18 | 298,100 | 10.15 | 10.18 | 10.11 | 10.15 | 00:00:00 | 2015-05-19 | 454,200 | 10.17 | 10.26 | 10.15 | 10.21 | 00:00:00 | 2015-05-20 | 486,700 | 10.21 | 10.29 | 10.13 | 10.15 | 00:00:00 | 2015-05-21 | 379,400 | 10.12 | 10.26 | 10.03 | 10.10 | 00:00:00 | 2015-05-22 | 833,700 | 10.11 | 10.11 | 9.94 | 10.02 | 00:00:00 | 2015-05-25 | 409,500 | 10.02 | 10.11 | 9.87 | 9.92 | 00:00:00 | 2015-05-26 | 755,400 | 9.95 | 10.00 | 9.74 | 9.81 | 00:00:00 | 2015-05-27 | 820,500 | 9.45 | 9.55 | 9.36 | 9.45 | 00:00:00 | 2015-05-28 | 969,600 | 9.75 | 9.75 | 9.33 | 9.41 | 00:00:00 | 2015-05-29 | 696,600 | 9.36 | 9.42 | 9.18 | 9.20 | 00:00:00 | 2015-06-01 | 541,700 | 9.20 | 9.33 | 9.16 | 9.28 | 00:00:00 | 2015-06-02 | 712,500 | 9.34 | 9.59 | 9.27 | 9.32 | 00:00:00 | 2015-06-03 | 387,900 | 9.40 | 9.42 | 9.27 | 9.38 | 00:00:00 | 2015-06-04 | 317,600 | 9.36 | 9.46 | 9.26 | 9.42 | 00:00:00 | 2015-06-05 | 785,000 | 9.36 | 9.42 | 9.25 | 9.30 | 00:00:00 | 2015-06-08 | 443,500 | 9.27 | 9.35 | 9.20 | 9.21 | 00:00:00 | 2015-06-09 | 435,000 | 9.16 | 9.24 | 8.94 | 9.24 | 00:00:00 | 2015-06-10 | 513,300 | 9.26 | 9.56 | 9.18 | 9.56 | 00:00:00 | 2015-06-11 | 460,700 | 9.56 | 9.72 | 9.50 | 9.64 | 00:00:00 | 2015-06-12 | 406,300 | 9.63 | 9.63 | 9.38 | 9.52 | 00:00:00 | 2015-06-15 | 432,900 | 9.41 | 9.47 | 9.28 | 9.36 | 00:00:00 | 2015-06-16 | 463,900 | 9.23 | 9.26 | 9.02 | 9.23 | 00:00:00 | 2015-06-17 | 433,600 | 9.20 | 9.29 | 9.16 | 9.21 | 00:00:00 | 2015-06-18 | 336,800 | 9.16 | 9.20 | 9.08 | 9.16 | 00:00:00 | 2015-06-19 | 796,400 | 9.17 | 9.40 | 9.16 | 9.27 | 00:00:00 | 2015-06-22 | 373,300 | 9.41 | 9.48 | 9.30 | 9.44 | 00:00:00 | 2015-06-23 | 467,300 | 9.53 | 9.72 | 9.44 | 9.67 | 00:00:00 | 2015-06-24 | 421,200 | 9.69 | 9.69 | 9.41 | 9.58 | 00:00:00 | 2015-06-25 | 349,900 | 9.46 | 9.65 | 9.44 | 9.59 | 00:00:00 | 2015-06-26 | 238,700 | 9.57 | 9.59 | 9.52 | 9.59 | 00:00:00 | 2015-06-29 | 663,200 | 9.02 | 9.40 | 8.94 | 9.22 | 00:00:00 | 2015-06-30 | 393,600 | 9.17 | 9.43 | 9.01 | 9.25 | 00:00:00 | 2015-07-01 | 388,800 | 9.28 | 9.51 | 9.28 | 9.32 | 00:00:00 | 2015-07-02 | 277,900 | 9.32 | 9.36 | 9.17 | 9.23 | 00:00:00 | 2015-07-03 | 386,900 | 9.33 | 9.45 | 9.18 | 9.39 | 00:00:00 | 2015-07-06 | 513,900 | 9.16 | 9.24 | 8.94 | 8.97 | 00:00:00 | 2015-07-07 | 515,600 | 8.97 | 9.12 | 8.85 | 8.90 | 00:00:00 | 2015-07-08 | 500,100 | 8.94 | 8.96 | 8.80 | 8.80 | 00:00:00 | 2015-07-09 | 591,300 | 8.90 | 9.11 | 8.85 | 9.11 | 00:00:00 | 2015-07-10 | 495,500 | 9.20 | 9.50 | 9.15 | 9.41 | 00:00:00 | 2015-07-13 | 369,500 | 9.40 | 9.60 | 9.39 | 9.60 | 00:00:00 | 2015-07-14 | 210,800 | 9.60 | 9.67 | 9.49 | 9.52 | 00:00:00 | 2015-07-15 | 555,400 | 9.50 | 9.51 | 9.34 | 9.51 | 00:00:00 | 2015-07-16 | 252,200 | 9.57 | 9.70 | 9.57 | 9.70 | 00:00:00 | 2015-07-17 | 151,100 | 9.71 | 9.72 | 9.60 | 9.62 | 00:00:00 | 2015-07-20 | 142,200 | 9.61 | 9.70 | 9.60 | 9.62 | 00:00:00 | 2015-07-21 | 310,900 | 9.59 | 9.59 | 9.42 | 9.50 | 00:00:00 | 2015-07-22 | 498,000 | 9.51 | 9.51 | 9.30 | 9.40 | 00:00:00 | 2015-07-23 | 264,100 | 9.44 | 9.47 | 9.33 | 9.34 | 00:00:00 | 2015-07-24 | 296,000 | 9.37 | 9.38 | 9.25 | 9.33 | 00:00:00 | 2015-07-27 | 555,200 | 9.32 | 9.32 | 9.11 | 9.17 | 00:00:00 | 2015-07-28 | 294,000 | 9.20 | 9.28 | 9.11 | 9.14 | 00:00:00 | 2015-07-29 | 253,600 | 9.15 | 9.21 | 9.02 | 9.21 | 00:00:00 | 2015-07-30 | 489,200 | 9.22 | 9.52 | 9.22 | 9.43 | 00:00:00 | 2015-07-31 | 309,100 | 9.45 | 9.45 | 9.27 | 9.40 | 00:00:00 | 2015-08-03 | 265,700 | 9.43 | 9.57 | 9.30 | 9.56 | 00:00:00 | 2015-08-04 | 351,300 | 9.52 | 9.59 | 9.47 | 9.48 | 00:00:00 | 2015-08-05 | 201,000 | 9.55 | 9.63 | 9.53 | 9.63 | 00:00:00 | 2015-08-06 | 187,900 | 9.56 | 9.62 | 9.46 | 9.49 | 00:00:00 | 2015-08-07 | 299,500 | 9.45 | 9.47 | 9.29 | 9.30 | 00:00:00 | 2015-08-10 | 163,400 | 9.38 | 9.51 | 9.33 | 9.48 | 00:00:00 | 2015-08-11 | 448,700 | 9.48 | 9.48 | 9.19 | 9.20 | 00:00:00 | 2015-08-12 | 523,500 | 9.14 | 9.47 | 9.06 | 9.31 | 00:00:00 | 2015-08-13 | 237,100 | 9.41 | 9.45 | 9.31 | 9.42 | 00:00:00 | 2015-08-14 | 356,800 | 9.45 | 9.45 | 9.26 | 9.30 | 00:00:00 | 2015-08-17 | 192,400 | 9.34 | 9.42 | 9.34 | 9.41 | 00:00:00 | 2015-08-18 | 298,500 | 9.41 | 9.62 | 9.37 | 9.59 | 00:00:00 | 2015-08-19 | 192,800 | 9.52 | 9.59 | 9.42 | 9.48 | 00:00:00 | 2015-08-20 | 264,700 | 9.48 | 9.54 | 9.35 | 9.35 | 00:00:00 | 2015-08-21 | 599,600 | 9.34 | 9.38 | 9.09 | 9.24 | 00:00:00 | 2015-08-24 | 750,700 | 9.01 | 9.01 | 8.12 | 8.88 | 00:00:00 | 2015-08-25 | 924,600 | 8.99 | 9.58 | 8.95 | 9.55 | 00:00:00 | 2015-08-26 | 574,300 | 9.39 | 9.40 | 9.18 | 9.26 | 00:00:00 | 2015-08-27 | 274,500 | 9.43 | 9.47 | 9.35 | 9.38 | 00:00:00 | 2015-08-28 | 273,100 | 9.33 | 9.40 | 9.21 | 9.26 | 00:00:00 | 2015-08-31 | 295,400 | 9.25 | 9.26 | 9.14 | 9.23 | 00:00:00 | 2015-09-01 | 398,500 | 9.15 | 9.23 | 9.07 | 9.19 | 00:00:00 | 2015-09-02 | 292,200 | 9.25 | 9.28 | 9.13 | 9.13 | 00:00:00 | 2015-09-03 | 229,200 | 9.19 | 9.35 | 9.13 | 9.33 | 00:00:00 | 2015-09-04 | 355,500 | 9.45 | 9.46 | 9.27 | 9.31 | 00:00:00 | 2015-09-07 | 139,200 | 9.31 | 9.35 | 9.22 | 9.29 | 00:00:00 | 2015-09-08 | 212,700 | 9.30 | 9.38 | 9.25 | 9.30 | 00:00:00 | 2015-09-09 | 267,400 | 9.40 | 9.41 | 9.22 | 9.26 | 00:00:00 | 2015-09-10 | 359,000 | 9.25 | 9.43 | 9.15 | 9.42 | 00:00:00 | 2015-09-11 | 529,900 | 9.42 | 9.59 | 9.36 | 9.45 | 00:00:00 | 2015-09-14 | 481,100 | 9.50 | 9.73 | 9.43 | 9.65 | 00:00:00 | 2015-09-15 | 285,800 | 9.65 | 9.72 | 9.50 | 9.66 | 00:00:00 | 2015-09-16 | 451,600 | 9.70 | 9.94 | 9.64 | 9.85 | 00:00:00 | 2015-09-17 | 285,200 | 9.84 | 9.98 | 9.73 | 9.97 | 00:00:00 | 2015-09-18 | 424,400 | 9.87 | 9.97 | 9.83 | 9.93 | 00:00:00 | 2015-09-21 | 369,700 | 9.93 | 10.12 | 9.90 | 10.11 | 00:00:00 | 2015-09-22 | 585,700 | 10.10 | 10.13 | 9.99 | 10.11 | 00:00:00 | 2015-09-23 | 538,100 | 10.11 | 10.13 | 9.90 | 9.97 | 00:00:00 | 2015-09-24 | 358,300 | 10.00 | 10.09 | 9.86 | 9.94 | 00:00:00 | 2015-09-25 | 417,300 | 10.02 | 10.20 | 9.99 | 10.18 | 00:00:00 | 2015-09-28 | 267,600 | 10.18 | 10.20 | 10.06 | 10.12 | 00:00:00 | 2015-09-29 | 512,800 | 10.06 | 10.09 | 9.88 | 9.90 | 00:00:00 | 2015-09-30 | 446,100 | 10.00 | 10.04 | 9.91 | 9.97 | 00:00:00 | 2015-10-01 | 384,700 | 10.03 | 10.11 | 9.89 | 9.95 | 00:00:00 | 2015-10-02 | 289,900 | 10.00 | 10.09 | 9.97 | 10.09 | 00:00:00 | 2015-10-05 | 651,300 | 10.17 | 10.32 | 10.17 | 10.25 | 00:00:00 | 2015-10-06 | 588,100 | 10.25 | 10.31 | 10.22 | 10.26 | 00:00:00 | 2015-10-07 | 459,700 | 10.24 | 10.27 | 10.05 | 10.05 | 00:00:00 | 2015-10-08 | 475,000 | 10.05 | 10.15 | 10.03 | 10.08 | 00:00:00 | 2015-10-09 | 433,600 | 10.14 | 10.25 | 10.00 | 10.14 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 > >> |
|