|
 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 | | 2017-02-24 | 677,720 | 5.02 | 5.08 | 5.00 | 5.01 | 00:00:00 | | 2017-02-27 | 900,100 | 5.03 | 5.12 | 5.01 | 5.11 | 00:00:00 | | 2017-02-28 | 688,900 | 5.12 | 5.12 | 5.03 | 5.07 | 00:00:00 | | 2017-03-01 | 892,800 | 5.08 | 5.08 | 5.03 | 5.06 | 00:00:00 | | 2017-03-02 | 513,100 | 5.05 | 5.07 | 5.04 | 5.07 | 00:00:00 | | 2017-03-03 | 792,000 | 5.05 | 5.07 | 5.01 | 5.02 | 00:00:00 | | 2017-03-06 | 694,400 | 5.03 | 5.08 | 5.01 | 5.06 | 00:00:00 | | 2017-03-07 | 519,900 | 5.06 | 5.07 | 5.00 | 5.02 | 00:00:00 | | 2017-03-08 | 637,600 | 5.01 | 5.04 | 4.98 | 4.99 | 00:00:00 | | 2017-03-09 | 657,300 | 4.99 | 5.05 | 4.99 | 5.01 | 00:00:00 | | 2017-03-10 | 2,963,200 | 5.02 | 5.04 | 4.74 | 4.86 | 00:00:00 | | 2017-03-13 | 1,194,100 | 4.89 | 4.91 | 4.82 | 4.88 | 00:00:00 | | 2017-03-14 | 1,616,500 | 4.87 | 4.87 | 4.79 | 4.79 | 00:00:00 | | 2017-03-15 | 1,560,900 | 4.82 | 4.89 | 4.78 | 4.82 | 00:00:00 | | 2017-03-16 | 1,014,300 | 4.84 | 4.86 | 4.80 | 4.81 | 00:00:00 | | 2017-03-17 | 2,119,200 | 4.83 | 4.90 | 4.78 | 4.80 | 00:00:00 | | 2017-03-20 | 839,900 | 4.81 | 4.90 | 4.81 | 4.86 | 00:00:00 | | 2017-03-21 | 925,100 | 4.89 | 4.89 | 4.80 | 4.83 | 00:00:00 | | 2017-03-22 | 987,100 | 4.84 | 4.84 | 4.75 | 4.79 | 00:00:00 | | 2017-03-23 | 1,580,000 | 4.82 | 4.89 | 4.78 | 4.87 | 00:00:00 | | 2017-03-24 | 2,541,900 | 4.88 | 5.14 | 4.87 | 5.12 | 00:00:00 | | 2017-03-27 | 827,900 | 5.10 | 5.11 | 5.03 | 5.04 | 00:00:00 | | 2017-03-28 | 1,114,800 | 5.10 | 5.17 | 5.06 | 5.13 | 00:00:00 | | 2017-03-29 | 905,700 | 5.15 | 5.19 | 5.06 | 5.10 | 00:00:00 | | 2017-03-30 | 960,924 | 5.12 | 5.15 | 5.06 | 5.10 | 00:00:00 | | 2017-03-31 | 1,089,716 | 5.12 | 5.14 | 5.09 | 5.12 | 00:00:00 | | 2017-04-03 | 1,143,100 | 5.13 | 5.17 | 5.11 | 5.13 | 00:00:00 | | 2017-04-04 | 806,300 | 5.14 | 5.15 | 5.05 | 5.07 | 00:00:00 | | 2017-04-05 | 639,700 | 5.10 | 5.10 | 5.03 | 5.08 | 00:00:00 | | 2017-04-06 | 815,000 | 5.05 | 5.11 | 5.02 | 5.03 | 00:00:00 | | 2017-04-07 | 853,800 | 5.06 | 5.09 | 5.02 | 5.06 | 00:00:00 | | 2017-04-10 | 807,000 | 5.09 | 5.09 | 5.00 | 5.04 | 00:00:00 | | 2017-04-11 | 850,835 | 5.04 | 5.12 | 5.00 | 5.09 | 00:00:00 | | 2017-04-12 | 780,841 | 5.10 | 5.18 | 5.10 | 5.15 | 00:00:00 | | 2017-04-13 | 641,800 | 5.16 | 5.17 | 5.10 | 5.12 | 00:00:00 | | 2017-04-14 | 0 | 5.12 | 5.12 | 5.12 | 5.12 | 00:00:00 | | 2017-04-17 | 0 | 5.12 | 5.12 | 5.12 | 5.12 | 00:00:00 | | 2017-04-18 | 776,700 | 5.12 | 5.12 | 5.05 | 5.09 | 00:00:00 | | 2017-04-19 | 1,094,400 | 5.07 | 5.11 | 4.99 | 5.01 | 00:00:00 | | 2017-04-20 | 745,000 | 5.02 | 5.04 | 4.96 | 4.99 | 00:00:00 | | 2017-04-21 | 442,100 | 5.01 | 5.04 | 4.96 | 5.01 | 00:00:00 | | 2017-04-24 | 1,192,300 | 5.07 | 5.18 | 5.02 | 5.16 | 00:00:00 | | 2017-04-25 | 854,200 | 5.16 | 5.23 | 5.12 | 5.20 | 00:00:00 | | 2017-04-26 | 1,575,500 | 5.21 | 5.37 | 5.17 | 5.37 | 00:00:00 | | 2017-04-27 | 724,100 | 5.36 | 5.36 | 5.28 | 5.33 | 00:00:00 | | 2017-04-28 | 1,050,300 | 5.35 | 5.35 | 5.22 | 5.24 | 00:00:00 | | 2017-05-01 | 0 | 5.24 | 5.24 | 5.24 | 5.24 | 00:00:00 | | 2017-05-02 | 3,170,740 | 5.26 | 5.79 | 5.24 | 5.63 | 00:00:00 | | 2017-05-03 | 1,503,731 | 5.62 | 5.67 | 5.52 | 5.64 | 00:00:00 | | 2017-05-04 | 1,438,400 | 5.64 | 5.73 | 5.57 | 5.66 | 00:00:00 | | 2017-05-05 | 901,100 | 5.67 | 5.70 | 5.64 | 5.65 | 00:00:00 | | 2017-05-08 | 2,083,500 | 5.69 | 5.88 | 5.64 | 5.81 | 00:00:00 | | 2017-05-09 | 1,294,600 | 5.85 | 5.87 | 5.78 | 5.80 | 00:00:00 | | 2017-05-10 | 1,054,200 | 5.80 | 5.80 | 5.68 | 5.71 | 00:00:00 | | 2017-05-11 | 698,100 | 5.72 | 5.75 | 5.64 | 5.68 | 00:00:00 | | 2017-05-12 | 719,800 | 5.74 | 5.80 | 5.68 | 5.78 | 00:00:00 | | 2017-05-15 | 1,375,700 | 5.80 | 5.87 | 5.80 | 5.86 | 00:00:00 | | 2017-05-16 | 2,007,257 | 5.87 | 5.88 | 5.70 | 5.71 | 00:00:00 | | 2017-05-17 | 1,484,172 | 5.24 | 5.38 | 5.22 | 5.32 | 00:00:00 | | 2017-05-18 | 1,171,089 | 5.32 | 5.37 | 5.22 | 5.30 | 00:00:00 | | 2017-05-19 | 982,944 | 5.30 | 5.42 | 5.29 | 5.42 | 00:00:00 | | 2017-05-22 | 889,429 | 5.45 | 5.50 | 5.36 | 5.36 | 00:00:00 | | 2017-05-23 | 529,187 | 5.37 | 5.44 | 5.36 | 5.42 | 00:00:00 | | 2017-05-24 | 1,023,552 | 5.40 | 5.46 | 5.31 | 5.33 | 00:00:00 | | 2017-05-25 | 651,832 | 5.35 | 5.40 | 5.32 | 5.33 | 00:00:00 | | 2017-05-26 | 492,582 | 5.33 | 5.35 | 5.26 | 5.30 | 00:00:00 | | 2017-05-29 | 787,087 | 5.29 | 5.40 | 5.27 | 5.38 | 00:00:00 | | 2017-05-30 | 2,464,517 | 5.38 | 5.70 | 5.35 | 5.66 | 00:00:00 | | 2017-05-31 | 2,063,227 | 5.66 | 5.70 | 5.42 | 5.42 | 00:00:00 | | 2017-06-01 | 1,010,714 | 5.45 | 5.60 | 5.45 | 5.55 | 00:00:00 | | 2017-06-02 | 815,532 | 5.56 | 5.59 | 5.52 | 5.58 | 00:00:00 | | 2017-06-05 | 395,891 | 5.57 | 5.65 | 5.56 | 5.61 | 00:00:00 | | 2017-06-06 | 1,075,313 | 5.60 | 5.68 | 5.60 | 5.65 | 00:00:00 | | 2017-06-07 | 868,668 | 5.64 | 5.75 | 5.63 | 5.64 | 00:00:00 | | 2017-06-08 | 656,944 | 5.66 | 5.70 | 5.58 | 5.65 | 00:00:00 | | 2017-06-09 | 398,854 | 5.61 | 5.67 | 5.61 | 5.65 | 00:00:00 | | 2017-06-12 | 560,949 | 5.66 | 5.66 | 5.56 | 5.58 | 00:00:00 | | 2017-06-13 | 688,871 | 5.58 | 5.67 | 5.58 | 5.64 | 00:00:00 | | 2017-06-14 | 704,188 | 5.64 | 5.68 | 5.58 | 5.62 | 00:00:00 | | 2017-06-15 | 709,355 | 5.62 | 5.65 | 5.51 | 5.56 | 00:00:00 | | 2017-06-16 | 1,404,867 | 5.58 | 5.58 | 5.46 | 5.53 | 00:00:00 | | 2017-06-19 | 484,683 | 5.57 | 5.61 | 5.56 | 5.59 | 00:00:00 | | 2017-06-20 | 702,784 | 5.60 | 5.70 | 5.60 | 5.63 | 00:00:00 | | 2017-06-21 | 328,112 | 5.62 | 5.64 | 5.59 | 5.60 | 00:00:00 | | 2017-06-22 | 445,289 | 5.61 | 5.63 | 5.56 | 5.61 | 00:00:00 | | 2017-06-23 | 619,132 | 5.61 | 5.63 | 5.51 | 5.57 | 00:00:00 | | 2017-06-26 | 648,755 | 5.59 | 5.62 | 5.56 | 5.57 | 00:00:00 | | 2017-06-27 | 597,140 | 5.56 | 5.60 | 5.52 | 5.56 | 00:00:00 | | 2017-06-28 | 663,199 | 5.53 | 5.57 | 5.48 | 5.50 | 00:00:00 | | 2017-06-29 | 1,194,452 | 5.54 | 5.62 | 5.47 | 5.57 | 00:00:00 | | 2017-06-30 | 720,937 | 5.58 | 5.58 | 5.52 | 5.54 | 00:00:00 | | 2017-07-03 | 686,658 | 5.58 | 5.66 | 5.57 | 5.57 | 00:00:00 | | 2017-07-04 | 561,984 | 5.57 | 5.59 | 5.51 | 5.57 | 00:00:00 | | 2017-07-05 | 594,426 | 5.53 | 5.54 | 5.48 | 5.51 | 00:00:00 | | 2017-07-06 | 575,549 | 5.52 | 5.60 | 5.52 | 5.55 | 00:00:00 | | 2017-07-07 | 848,008 | 5.56 | 5.56 | 5.43 | 5.44 | 00:00:00 | | 2017-07-10 | 365,029 | 5.46 | 5.46 | 5.37 | 5.42 | 00:00:00 | | 2017-07-11 | 191,586 | 5.42 | 5.44 | 5.37 | 5.39 | 00:00:00 | | 2017-07-12 | 265,220 | 5.40 | 5.46 | 5.39 | 5.42 | 00:00:00 | | 2017-07-13 | 718,496 | 5.43 | 5.53 | 5.43 | 5.53 | 00:00:00 | | 2017-07-14 | 395,799 | 5.52 | 5.54 | 5.49 | 5.51 | 00:00:00 | | 2017-07-17 | 572,313 | 5.53 | 5.63 | 5.49 | 5.56 | 00:00:00 | | 2017-07-18 | 249,015 | 5.56 | 5.59 | 5.53 | 5.53 | 00:00:00 | | 2017-07-19 | 222,601 | 5.52 | 5.58 | 5.51 | 5.55 | 00:00:00 | | 2017-07-20 | 451,890 | 5.57 | 5.58 | 5.50 | 5.54 | 00:00:00 | | 2017-07-21 | 459,002 | 5.52 | 5.54 | 5.50 | 5.52 | 00:00:00 | | 2017-07-24 | 538,306 | 5.54 | 5.56 | 5.45 | 5.45 | 00:00:00 | | 2017-07-25 | 353,409 | 5.46 | 5.53 | 5.44 | 5.50 | 00:00:00 | | 2017-07-26 | 341,258 | 5.52 | 5.55 | 5.46 | 5.53 | 00:00:00 | | 2017-07-27 | 339,490 | 5.55 | 5.59 | 5.53 | 5.56 | 00:00:00 | | 2017-07-28 | 275,940 | 5.57 | 5.57 | 5.52 | 5.52 | 00:00:00 | | 2017-07-31 | 326,676 | 5.55 | 5.55 | 5.48 | 5.51 | 00:00:00 | | 2017-08-01 | 1,916,018 | 5.43 | 5.46 | 5.06 | 5.37 | 00:00:00 | | 2017-08-02 | 714,610 | 5.36 | 5.42 | 5.28 | 5.32 | 00:00:00 | | 2017-08-03 | 611,444 | 5.35 | 5.35 | 5.23 | 5.29 | 00:00:00 | | 2017-08-04 | 585,961 | 5.33 | 5.33 | 5.25 | 5.32 | 00:00:00 | | 2017-08-07 | 440,784 | 5.32 | 5.40 | 5.29 | 5.35 | 00:00:00 | | 2017-08-08 | 352,987 | 5.35 | 5.42 | 5.33 | 5.36 | 00:00:00 | | 2017-08-09 | 406,102 | 5.34 | 5.38 | 5.33 | 5.37 | 00:00:00 | | 2017-08-10 | 375,473 | 5.35 | 5.38 | 5.33 | 5.34 | 00:00:00 | | 2017-08-11 | 686,029 | 5.34 | 5.37 | 5.25 | 5.34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 > >> |
|
