|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-09-09 | 1,397,900 | 6.51 | 6.65 | 6.47 | 6.58 | 00:00:00 | | 2016-09-12 | 549,000 | 6.50 | 6.50 | 6.39 | 6.47 | 00:00:00 | | 2016-09-13 | 1,036,900 | 6.50 | 6.51 | 6.37 | 6.38 | 00:00:00 | | 2016-09-14 | 900,100 | 6.43 | 6.43 | 6.26 | 6.28 | 00:00:00 | | 2016-09-15 | 736,100 | 6.28 | 6.37 | 6.28 | 6.35 | 00:00:00 | | 2016-09-16 | 1,231,700 | 6.37 | 6.37 | 6.22 | 6.24 | 00:00:00 | | 2016-09-19 | 416,100 | 6.26 | 6.35 | 6.26 | 6.34 | 00:00:00 | | 2016-09-20 | 241,900 | 6.37 | 6.37 | 6.27 | 6.28 | 00:00:00 | | 2016-09-21 | 642,600 | 6.29 | 6.31 | 6.18 | 6.18 | 00:00:00 | | 2016-09-22 | 954,082 | 6.23 | 6.23 | 6.12 | 6.16 | 00:00:00 | | 2016-09-23 | 916,713 | 6.18 | 6.18 | 6.04 | 6.14 | 00:00:00 | | 2016-09-26 | 611,300 | 6.14 | 6.14 | 6.01 | 6.07 | 00:00:00 | | 2016-09-27 | 1,140,600 | 6.10 | 6.10 | 5.92 | 5.98 | 00:00:00 | | 2016-09-28 | 605,800 | 6.00 | 6.04 | 5.95 | 6.00 | 00:00:00 | | 2016-09-29 | 304,900 | 6.04 | 6.06 | 5.96 | 5.99 | 00:00:00 | | 2016-09-30 | 709,100 | 5.96 | 6.00 | 5.85 | 6.00 | 00:00:00 | | 2016-10-03 | 391,200 | 6.01 | 6.05 | 5.98 | 6.02 | 00:00:00 | | 2016-10-04 | 402,700 | 6.06 | 6.08 | 5.95 | 5.96 | 00:00:00 | | 2016-10-05 | 432,200 | 5.94 | 5.94 | 5.85 | 5.87 | 00:00:00 | | 2016-10-06 | 864,900 | 5.87 | 5.87 | 5.74 | 5.75 | 00:00:00 | | 2016-10-07 | 1,421,900 | 5.73 | 5.74 | 5.55 | 5.56 | 00:00:00 | | 2016-10-10 | 878,500 | 5.56 | 5.68 | 5.51 | 5.66 | 00:00:00 | | 2016-10-11 | 1,044,900 | 5.68 | 5.94 | 5.61 | 5.91 | 00:00:00 | | 2016-10-12 | 1,094,400 | 5.94 | 5.97 | 5.84 | 5.89 | 00:00:00 | | 2016-10-13 | 515,600 | 5.87 | 5.90 | 5.81 | 5.87 | 00:00:00 | | 2016-10-14 | 869,300 | 5.92 | 6.05 | 5.90 | 6.04 | 00:00:00 | | 2016-10-17 | 802,900 | 6.04 | 6.04 | 5.86 | 5.90 | 00:00:00 | | 2016-10-18 | 1,058,400 | 5.94 | 6.10 | 5.92 | 6.03 | 00:00:00 | | 2016-10-19 | 675,700 | 6.05 | 6.07 | 5.97 | 6.05 | 00:00:00 | | 2016-10-20 | 413,327 | 6.05 | 6.08 | 6.03 | 6.04 | 00:00:00 | | 2016-10-21 | 275,624 | 6.02 | 6.05 | 5.98 | 6.02 | 00:00:00 | | 2016-10-24 | 665,500 | 6.06 | 6.14 | 6.05 | 6.12 | 00:00:00 | | 2016-10-25 | 556,200 | 6.14 | 6.14 | 5.98 | 6.00 | 00:00:00 | | 2016-10-26 | 485,700 | 6.00 | 6.11 | 5.97 | 6.11 | 00:00:00 | | 2016-10-27 | 410,977 | 6.11 | 6.14 | 6.02 | 6.05 | 00:00:00 | | 2016-10-28 | 523,169 | 6.01 | 6.13 | 5.99 | 6.11 | 00:00:00 | | 2016-10-31 | 938,700 | 6.17 | 6.17 | 6.00 | 6.03 | 00:00:00 | | 2016-11-01 | 848,800 | 6.00 | 6.20 | 5.97 | 6.13 | 00:00:00 | | 2016-11-02 | 586,600 | 6.09 | 6.12 | 6.03 | 6.08 | 00:00:00 | | 2016-11-03 | 645,200 | 6.08 | 6.09 | 5.99 | 6.06 | 00:00:00 | | 2016-11-04 | 660,800 | 6.07 | 6.07 | 5.99 | 6.06 | 00:00:00 | | 2016-11-07 | 1,164,200 | 6.11 | 6.32 | 6.11 | 6.30 | 00:00:00 | | 2016-11-08 | 909,400 | 6.28 | 6.30 | 6.23 | 6.30 | 00:00:00 | | 2016-11-09 | 1,079,000 | 6.12 | 6.26 | 6.03 | 6.22 | 00:00:00 | | 2016-11-10 | 1,102,500 | 6.29 | 6.36 | 6.18 | 6.28 | 00:00:00 | | 2016-11-11 | 860,500 | 6.34 | 6.34 | 6.13 | 6.19 | 00:00:00 | | 2016-11-14 | 741,600 | 6.22 | 6.28 | 6.18 | 6.19 | 00:00:00 | | 2016-11-15 | 501,900 | 6.25 | 6.25 | 6.12 | 6.16 | 00:00:00 | | 2016-11-16 | 567,600 | 6.19 | 6.19 | 6.11 | 6.16 | 00:00:00 | | 2016-11-17 | 1,821,900 | 6.13 | 6.20 | 5.82 | 5.84 | 00:00:00 | | 2016-11-18 | 1,426,500 | 5.85 | 5.89 | 5.57 | 5.76 | 00:00:00 | | 2016-11-21 | 1,170,200 | 5.81 | 5.81 | 5.62 | 5.75 | 00:00:00 | | 2016-11-22 | 900,500 | 5.79 | 5.83 | 5.71 | 5.79 | 00:00:00 | | 2016-11-23 | 689,700 | 5.76 | 5.84 | 5.76 | 5.80 | 00:00:00 | | 2016-11-24 | 515,907 | 5.85 | 5.85 | 5.79 | 5.80 | 00:00:00 | | 2016-11-25 | 570,490 | 5.80 | 5.81 | 5.72 | 5.78 | 00:00:00 | | 2016-11-28 | 382,600 | 5.77 | 5.79 | 5.72 | 5.78 | 00:00:00 | | 2016-11-29 | 713,300 | 5.78 | 5.90 | 5.78 | 5.86 | 00:00:00 | | 2016-11-30 | 624,000 | 5.89 | 5.95 | 5.84 | 5.88 | 00:00:00 | | 2016-12-01 | 253,200 | 5.91 | 5.91 | 5.77 | 5.80 | 00:00:00 | | 2016-12-02 | 438,400 | 5.80 | 5.80 | 5.71 | 5.72 | 00:00:00 | | 2016-12-05 | 698,600 | 5.70 | 5.78 | 5.64 | 5.66 | 00:00:00 | | 2016-12-06 | 382,900 | 5.70 | 5.84 | 5.66 | 5.84 | 00:00:00 | | 2016-12-07 | 619,600 | 5.89 | 6.02 | 5.86 | 6.00 | 00:00:00 | | 2016-12-08 | 627,070 | 6.03 | 6.09 | 6.01 | 6.06 | 00:00:00 | | 2016-12-09 | 511,947 | 6.05 | 6.08 | 5.93 | 5.96 | 00:00:00 | | 2016-12-12 | 657,400 | 6.00 | 6.09 | 5.96 | 5.99 | 00:00:00 | | 2016-12-13 | 424,800 | 6.01 | 6.09 | 6.00 | 6.09 | 00:00:00 | | 2016-12-14 | 666,100 | 6.09 | 6.18 | 5.96 | 6.06 | 00:00:00 | | 2016-12-15 | 811,500 | 6.08 | 6.24 | 6.00 | 6.22 | 00:00:00 | | 2016-12-16 | 952,700 | 6.24 | 6.45 | 6.21 | 6.30 | 00:00:00 | | 2016-12-19 | 644,728 | 6.32 | 6.45 | 6.28 | 6.33 | 00:00:00 | | 2016-12-20 | 645,848 | 6.34 | 6.40 | 6.33 | 6.39 | 00:00:00 | | 2016-12-21 | 525,078 | 6.33 | 6.40 | 6.28 | 6.38 | 00:00:00 | | 2016-12-22 | 509,300 | 6.40 | 6.46 | 6.31 | 6.33 | 00:00:00 | | 2016-12-23 | 335,900 | 6.37 | 6.42 | 6.35 | 6.39 | 00:00:00 | | 2016-12-26 | 0 | 6.39 | 6.39 | 6.39 | 6.39 | 00:00:00 | | 2016-12-27 | 521,600 | 6.39 | 6.49 | 6.39 | 6.47 | 00:00:00 | | 2016-12-28 | 377,600 | 6.45 | 6.54 | 6.43 | 6.46 | 00:00:00 | | 2016-12-29 | 353,700 | 6.46 | 6.48 | 6.42 | 6.44 | 00:00:00 | | 2016-12-30 | 204,800 | 6.44 | 6.45 | 6.41 | 6.45 | 00:00:00 | | 2017-01-02 | 359,889 | 6.44 | 6.58 | 6.43 | 6.55 | 00:00:00 | | 2017-01-03 | 685,700 | 6.57 | 6.60 | 6.48 | 6.58 | 00:00:00 | | 2017-01-04 | 606,200 | 6.60 | 6.61 | 6.48 | 6.56 | 00:00:00 | | 2017-01-05 | 593,190 | 6.52 | 6.67 | 6.52 | 6.57 | 00:00:00 | | 2017-01-06 | 454,988 | 6.59 | 6.64 | 6.53 | 6.62 | 00:00:00 | | 2017-01-09 | 543,000 | 6.62 | 6.65 | 6.50 | 6.53 | 00:00:00 | | 2017-01-10 | 923,300 | 6.53 | 6.53 | 6.31 | 6.33 | 00:00:00 | | 2017-01-11 | 940,600 | 6.31 | 6.36 | 6.22 | 6.30 | 00:00:00 | | 2017-01-12 | 1,106,200 | 6.28 | 6.28 | 6.08 | 6.12 | 00:00:00 | | 2017-01-13 | 883,500 | 6.15 | 6.18 | 6.04 | 6.10 | 00:00:00 | | 2017-01-16 | 847,000 | 6.12 | 6.22 | 6.03 | 6.11 | 00:00:00 | | 2017-01-17 | 764,400 | 6.19 | 6.20 | 6.07 | 6.15 | 00:00:00 | | 2017-01-18 | 545,200 | 6.19 | 6.19 | 6.04 | 6.10 | 00:00:00 | | 2017-01-19 | 319,965 | 6.10 | 6.10 | 6.04 | 6.10 | 00:00:00 | | 2017-01-20 | 402,884 | 6.09 | 6.10 | 6.03 | 6.07 | 00:00:00 | | 2017-01-23 | 528,552 | 6.08 | 6.08 | 5.96 | 6.00 | 00:00:00 | | 2017-01-24 | 595,900 | 6.00 | 6.01 | 5.92 | 6.01 | 00:00:00 | | 2017-01-25 | 734,400 | 6.03 | 6.08 | 5.99 | 5.99 | 00:00:00 | | 2017-01-26 | 700,200 | 6.05 | 6.05 | 5.99 | 6.05 | 00:00:00 | | 2017-01-27 | 361,200 | 6.05 | 6.05 | 5.96 | 6.01 | 00:00:00 | | 2017-01-30 | 4,330,000 | 5.67 | 5.67 | 5.17 | 5.17 | 00:00:00 | | 2017-01-31 | 1,333,600 | 5.23 | 5.34 | 5.15 | 5.15 | 00:00:00 | | 2017-02-01 | 2,080,000 | 5.20 | 5.20 | 4.94 | 5.00 | 00:00:00 | | 2017-02-02 | 1,156,800 | 5.00 | 5.13 | 4.98 | 5.07 | 00:00:00 | | 2017-02-03 | 805,300 | 5.07 | 5.08 | 5.01 | 5.01 | 00:00:00 | | 2017-02-06 | 962,600 | 5.04 | 5.08 | 4.93 | 5.00 | 00:00:00 | | 2017-02-07 | 736,100 | 5.00 | 5.01 | 4.91 | 4.92 | 00:00:00 | | 2017-02-08 | 1,236,600 | 4.95 | 4.99 | 4.88 | 4.91 | 00:00:00 | | 2017-02-09 | 896,500 | 4.91 | 4.95 | 4.89 | 4.91 | 00:00:00 | | 2017-02-10 | 1,079,900 | 4.92 | 4.95 | 4.90 | 4.90 | 00:00:00 | | 2017-02-13 | 623,700 | 4.91 | 5.00 | 4.91 | 4.95 | 00:00:00 | | 2017-02-14 | 589,779 | 4.97 | 4.99 | 4.92 | 4.98 | 00:00:00 | | 2017-02-15 | 1,307,905 | 5.01 | 5.11 | 4.98 | 5.10 | 00:00:00 | | 2017-02-16 | 858,400 | 5.12 | 5.16 | 5.04 | 5.07 | 00:00:00 | | 2017-02-17 | 736,400 | 5.10 | 5.11 | 5.05 | 5.10 | 00:00:00 | | 2017-02-20 | 1,051,900 | 5.11 | 5.11 | 4.99 | 5.01 | 00:00:00 | | 2017-02-21 | 629,400 | 5.04 | 5.07 | 4.96 | 5.05 | 00:00:00 | | 2017-02-22 | 1,216,500 | 5.06 | 5.13 | 5.00 | 5.05 | 00:00:00 | | 2017-02-23 | 653,825 | 5.04 | 5.07 | 5.00 | 5.02 | 00:00:00 | | 2017-02-24 | 677,720 | 5.02 | 5.08 | 5.00 | 5.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 > >> |
|
