|
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 | 2016-03-25 | 0 | 8.32 | 8.32 | 8.32 | 8.32 | 00:00:00 | 2016-03-28 | 0 | 8.32 | 8.32 | 8.32 | 8.32 | 00:00:00 | 2016-03-29 | 326,900 | 8.32 | 8.32 | 8.12 | 8.22 | 00:00:00 | 2016-03-30 | 296,800 | 8.25 | 8.40 | 8.25 | 8.40 | 00:00:00 | 2016-03-31 | 330,700 | 8.40 | 8.40 | 8.26 | 8.27 | 00:00:00 | 2016-04-01 | 318,100 | 8.24 | 8.26 | 8.16 | 8.19 | 00:00:00 | 2016-04-04 | 275,600 | 8.22 | 8.24 | 8.10 | 8.12 | 00:00:00 | 2016-04-05 | 266,000 | 8.10 | 8.10 | 7.94 | 8.00 | 00:00:00 | 2016-04-06 | 204,600 | 8.07 | 8.08 | 7.87 | 7.99 | 00:00:00 | 2016-04-07 | 303,177 | 8.01 | 8.03 | 7.78 | 7.80 | 00:00:00 | 2016-04-08 | 178,078 | 7.80 | 7.98 | 7.80 | 7.95 | 00:00:00 | 2016-04-11 | 199,762 | 7.98 | 8.08 | 7.92 | 7.96 | 00:00:00 | 2016-04-12 | 194,368 | 7.94 | 7.95 | 7.84 | 7.92 | 00:00:00 | 2016-04-13 | 387,793 | 7.97 | 8.00 | 7.89 | 7.89 | 00:00:00 | 2016-04-14 | 209,000 | 7.92 | 8.01 | 7.92 | 7.95 | 00:00:00 | 2016-04-15 | 508,300 | 7.99 | 7.99 | 7.82 | 7.84 | 00:00:00 | 2016-04-18 | 486,800 | 7.83 | 7.87 | 7.76 | 7.85 | 00:00:00 | 2016-04-19 | 332,000 | 7.90 | 7.97 | 7.88 | 7.93 | 00:00:00 | 2016-04-20 | 398,600 | 7.92 | 8.11 | 7.91 | 8.06 | 00:00:00 | 2016-04-21 | 387,300 | 8.10 | 8.14 | 8.04 | 8.08 | 00:00:00 | 2016-04-22 | 278,600 | 8.12 | 8.13 | 8.04 | 8.04 | 00:00:00 | 2016-04-25 | 159,600 | 8.10 | 8.12 | 7.96 | 7.98 | 00:00:00 | 2016-04-26 | 294,000 | 8.00 | 8.15 | 7.96 | 8.10 | 00:00:00 | 2016-04-27 | 174,800 | 8.13 | 8.17 | 8.06 | 8.09 | 00:00:00 | 2016-04-28 | 308,400 | 8.09 | 8.13 | 7.97 | 8.13 | 00:00:00 | 2016-04-29 | 221,200 | 8.05 | 8.17 | 8.03 | 8.07 | 00:00:00 | 2016-05-02 | 121,600 | 8.05 | 8.14 | 8.01 | 8.09 | 00:00:00 | 2016-05-03 | 310,000 | 8.10 | 8.10 | 7.98 | 8.04 | 00:00:00 | 2016-05-04 | 282,600 | 8.05 | 8.10 | 7.97 | 8.05 | 00:00:00 | 2016-05-05 | 295,300 | 8.05 | 8.17 | 8.05 | 8.07 | 00:00:00 | 2016-05-06 | 217,300 | 8.05 | 8.11 | 8.00 | 8.01 | 00:00:00 | 2016-05-09 | 273,600 | 8.03 | 8.11 | 7.96 | 8.00 | 00:00:00 | 2016-05-10 | 184,100 | 8.02 | 8.04 | 7.98 | 8.00 | 00:00:00 | 2016-05-11 | 280,200 | 8.00 | 8.02 | 7.95 | 7.96 | 00:00:00 | 2016-05-12 | 422,100 | 8.05 | 8.09 | 7.98 | 7.98 | 00:00:00 | 2016-05-13 | 295,600 | 7.98 | 8.08 | 7.95 | 8.07 | 00:00:00 | 2016-05-16 | 326,400 | 8.08 | 8.14 | 8.02 | 8.14 | 00:00:00 | 2016-05-17 | 433,700 | 8.15 | 8.17 | 8.10 | 8.17 | 00:00:00 | 2016-05-18 | 221,500 | 8.13 | 8.21 | 8.10 | 8.21 | 00:00:00 | 2016-05-19 | 707,924 | 8.16 | 8.21 | 8.09 | 8.15 | 00:00:00 | 2016-05-20 | 475,401 | 8.15 | 8.25 | 8.15 | 8.20 | 00:00:00 | 2016-05-23 | 520,100 | 7.81 | 7.96 | 7.76 | 7.88 | 00:00:00 | 2016-05-24 | 335,600 | 7.89 | 8.01 | 7.85 | 8.00 | 00:00:00 | 2016-05-25 | 243,400 | 8.01 | 8.09 | 8.00 | 8.01 | 00:00:00 | 2016-05-26 | 207,700 | 8.00 | 8.07 | 8.00 | 8.02 | 00:00:00 | 2016-05-27 | 211,800 | 8.00 | 8.09 | 7.98 | 8.07 | 00:00:00 | 2016-05-30 | 119,200 | 8.07 | 8.10 | 8.02 | 8.07 | 00:00:00 | 2016-05-31 | 331,700 | 8.10 | 8.13 | 8.07 | 8.08 | 00:00:00 | 2016-06-01 | 334,900 | 8.04 | 8.08 | 8.00 | 8.00 | 00:00:00 | 2016-06-02 | 376,300 | 8.00 | 8.11 | 8.00 | 8.06 | 00:00:00 | 2016-06-03 | 274,900 | 8.11 | 8.16 | 8.09 | 8.11 | 00:00:00 | 2016-06-06 | 126,300 | 8.13 | 8.15 | 8.07 | 8.11 | 00:00:00 | 2016-06-07 | 239,700 | 8.10 | 8.14 | 8.04 | 8.05 | 00:00:00 | 2016-06-08 | 159,200 | 8.06 | 8.09 | 8.03 | 8.05 | 00:00:00 | 2016-06-09 | 210,800 | 8.03 | 8.08 | 8.02 | 8.07 | 00:00:00 | 2016-06-10 | 243,100 | 8.07 | 8.07 | 7.91 | 7.91 | 00:00:00 | 2016-06-13 | 291,700 | 7.80 | 7.86 | 7.76 | 7.77 | 00:00:00 | 2016-06-14 | 288,600 | 7.76 | 7.78 | 7.58 | 7.60 | 00:00:00 | 2016-06-15 | 1,154,400 | 7.62 | 7.73 | 7.55 | 7.55 | 00:00:00 | 2016-06-16 | 1,202,600 | 7.52 | 7.70 | 7.50 | 7.52 | 00:00:00 | 2016-06-17 | 1,199,300 | 7.63 | 7.66 | 7.38 | 7.50 | 00:00:00 | 2016-06-20 | 663,700 | 7.63 | 7.93 | 7.63 | 7.74 | 00:00:00 | 2016-06-21 | 200,900 | 7.78 | 7.78 | 7.55 | 7.61 | 00:00:00 | 2016-06-22 | 340,200 | 7.61 | 7.66 | 7.51 | 7.61 | 00:00:00 | 2016-06-23 | 260,600 | 7.66 | 7.79 | 7.63 | 7.77 | 00:00:00 | 2016-06-24 | 2,702,900 | 6.98 | 7.13 | 6.60 | 6.94 | 00:00:00 | 2016-06-27 | 1,029,500 | 6.99 | 7.10 | 6.93 | 7.01 | 00:00:00 | 2016-06-28 | 648,900 | 7.12 | 7.33 | 7.11 | 7.30 | 00:00:00 | 2016-06-29 | 470,900 | 7.34 | 7.39 | 7.25 | 7.26 | 00:00:00 | 2016-06-30 | 734,400 | 7.28 | 7.34 | 7.10 | 7.11 | 00:00:00 | 2016-07-01 | 662,900 | 7.11 | 7.18 | 7.02 | 7.05 | 00:00:00 | 2016-07-04 | 338,300 | 7.12 | 7.12 | 7.02 | 7.04 | 00:00:00 | 2016-07-05 | 1,045,800 | 7.00 | 7.05 | 6.76 | 6.76 | 00:00:00 | 2016-07-06 | 559,500 | 6.79 | 6.94 | 6.73 | 6.87 | 00:00:00 | 2016-07-07 | 340,400 | 6.87 | 6.96 | 6.81 | 6.81 | 00:00:00 | 2016-07-08 | 365,100 | 6.81 | 6.93 | 6.79 | 6.93 | 00:00:00 | 2016-07-11 | 306,400 | 6.97 | 7.04 | 6.92 | 6.99 | 00:00:00 | 2016-07-12 | 409,700 | 7.01 | 7.23 | 7.01 | 7.14 | 00:00:00 | 2016-07-13 | 405,600 | 7.16 | 7.17 | 7.04 | 7.11 | 00:00:00 | 2016-07-14 | 353,900 | 7.15 | 7.26 | 7.14 | 7.21 | 00:00:00 | 2016-07-15 | 458,700 | 7.24 | 7.32 | 7.15 | 7.24 | 00:00:00 | 2016-07-18 | 265,800 | 7.31 | 7.35 | 7.21 | 7.26 | 00:00:00 | 2016-07-19 | 271,700 | 7.29 | 7.33 | 7.21 | 7.32 | 00:00:00 | 2016-07-20 | 291,900 | 7.29 | 7.39 | 7.27 | 7.37 | 00:00:00 | 2016-07-21 | 221,300 | 7.39 | 7.45 | 7.31 | 7.35 | 00:00:00 | 2016-07-22 | 222,000 | 7.32 | 7.40 | 7.28 | 7.37 | 00:00:00 | 2016-07-25 | 191,600 | 7.36 | 7.44 | 7.35 | 7.41 | 00:00:00 | 2016-07-26 | 279,300 | 7.39 | 7.44 | 7.34 | 7.34 | 00:00:00 | 2016-07-27 | 490,400 | 7.35 | 7.48 | 7.35 | 7.48 | 00:00:00 | 2016-07-28 | 364,300 | 7.48 | 7.52 | 7.35 | 7.38 | 00:00:00 | 2016-07-29 | 344,300 | 7.39 | 7.56 | 7.37 | 7.50 | 00:00:00 | 2016-08-01 | 236,600 | 7.59 | 7.61 | 7.46 | 7.52 | 00:00:00 | 2016-08-02 | 176,301 | 7.53 | 7.54 | 7.40 | 7.45 | 00:00:00 | 2016-08-03 | 408,866 | 7.45 | 7.45 | 7.19 | 7.32 | 00:00:00 | 2016-08-04 | 231,200 | 7.30 | 7.38 | 7.25 | 7.31 | 00:00:00 | 2016-08-05 | 2,740,900 | 6.96 | 6.96 | 6.67 | 6.86 | 00:00:00 | 2016-08-08 | 921,136 | 6.92 | 6.92 | 6.71 | 6.82 | 00:00:00 | 2016-08-09 | 707,900 | 6.86 | 6.98 | 6.80 | 6.98 | 00:00:00 | 2016-08-10 | 566,200 | 6.95 | 7.12 | 6.91 | 7.06 | 00:00:00 | 2016-08-11 | 484,100 | 7.10 | 7.14 | 7.06 | 7.09 | 00:00:00 | 2016-08-12 | 543,900 | 7.09 | 7.13 | 7.05 | 7.12 | 00:00:00 | 2016-08-15 | 528,500 | 7.12 | 7.12 | 6.96 | 7.01 | 00:00:00 | 2016-08-16 | 520,600 | 7.00 | 7.04 | 6.90 | 6.90 | 00:00:00 | 2016-08-17 | 1,042,400 | 6.88 | 6.88 | 6.75 | 6.79 | 00:00:00 | 2016-08-18 | 424,415 | 6.80 | 6.89 | 6.80 | 6.87 | 00:00:00 | 2016-08-19 | 890,408 | 6.89 | 6.96 | 6.89 | 6.93 | 00:00:00 | 2016-08-22 | 561,326 | 6.95 | 7.00 | 6.89 | 6.91 | 00:00:00 | 2016-08-23 | 786,000 | 6.91 | 6.94 | 6.74 | 6.74 | 00:00:00 | 2016-08-24 | 914,100 | 6.75 | 6.75 | 6.63 | 6.69 | 00:00:00 | 2016-08-25 | 1,695,700 | 6.68 | 6.70 | 6.50 | 6.55 | 00:00:00 | 2016-08-26 | 2,009,100 | 6.56 | 6.65 | 6.51 | 6.60 | 00:00:00 | 2016-08-29 | 434,000 | 6.61 | 6.63 | 6.55 | 6.57 | 00:00:00 | 2016-08-30 | 882,300 | 6.60 | 6.63 | 6.54 | 6.55 | 00:00:00 | 2016-08-31 | 1,050,200 | 6.57 | 6.60 | 6.52 | 6.58 | 00:00:00 | 2016-09-01 | 1,041,900 | 6.57 | 6.63 | 6.52 | 6.55 | 00:00:00 | 2016-09-02 | 2,070,300 | 6.56 | 6.56 | 6.26 | 6.35 | 00:00:00 | 2016-09-05 | 652,997 | 6.36 | 6.42 | 6.34 | 6.39 | 00:00:00 | 2016-09-06 | 406,700 | 6.42 | 6.42 | 6.36 | 6.41 | 00:00:00 | 2016-09-07 | 501,500 | 6.44 | 6.46 | 6.39 | 6.41 | 00:00:00 | 2016-09-08 | 1,129,000 | 6.44 | 6.51 | 6.42 | 6.51 | 00:00:00 | 2016-09-09 | 1,397,900 | 6.51 | 6.65 | 6.47 | 6.58 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 > >> |
|