Italia markets closed

Corticeira Amorim, S.G.P.S., S.A. (COR.LS)

Lisbon - Lisbon Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
9,01-0,07 (-0,77%)
Alla chiusura: 04:35PM WEST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20249,129,129,019,019,0132.425
27 giu 20249,179,179,069,089,0832.422
26 giu 20249,219,229,099,119,1140.319
25 giu 20249,189,249,159,219,2143.620
24 giu 20249,349,349,179,189,1850.671
21 giu 20249,359,409,269,309,3046.246
20 giu 20249,459,459,269,369,3640.103
19 giu 20249,289,429,249,279,2725.665
18 giu 20249,209,369,209,279,2741.133
17 giu 20249,159,239,119,209,2046.267
14 giu 20249,329,339,099,159,1547.891
13 giu 20249,529,529,299,299,2951.695
12 giu 20249,509,619,509,529,5229.560
11 giu 20249,509,669,509,609,6040.792
10 giu 20249,529,619,499,589,5844.023
07 giu 20249,609,669,559,589,5828.056
06 giu 20249,529,689,529,659,6527.639
05 giu 20249,639,709,549,619,6139.157
04 giu 20249,629,659,569,629,6246.126
03 giu 20249,659,659,559,589,5823.444
31 mag 20249,659,659,519,589,5874.151
30 mag 20249,649,659,529,649,6433.798
29 mag 20249,649,649,529,539,5313.914
28 mag 20249,709,709,579,579,5726.158
27 mag 20249,549,709,549,699,6985.193
24 mag 20249,609,609,479,549,5477.572
23 mag 20249,569,619,559,579,5748.337
22 mag 20249,509,599,449,569,5677.925
21 mag 20249,569,569,409,469,4642.798
20 mag 20249,629,629,469,469,4661.602
20 mag 20240.2 Dividendo
17 mag 20249,709,709,609,679,47116.614
16 mag 20249,649,729,639,709,5099.043
15 mag 20249,659,719,639,689,4855.702
14 mag 20249,629,749,619,629,4289.583
13 mag 20249,709,759,549,649,44167.886
10 mag 20249,509,779,509,739,53137.252
09 mag 20249,829,959,729,949,7382.709
08 mag 20249,729,759,669,759,5527.028
07 mag 20249,689,759,639,709,5048.132
06 mag 20249,689,689,599,609,4014.233
03 mag 20249,489,599,489,599,3920.405
02 mag 20249,589,699,539,549,3425.673
30 apr 20249,859,859,569,589,3851.501
29 apr 20249,659,789,649,769,5687.683
26 apr 20249,829,829,659,709,5031.216
25 apr 20249,699,719,609,649,4422.350
24 apr 20249,749,809,669,729,5240.721
23 apr 20249,749,849,719,719,5158.683
22 apr 20249,749,809,699,729,5234.159
19 apr 20249,639,729,589,719,5119.612
18 apr 20249,709,709,669,699,4915.521
17 apr 20249,689,739,629,679,4710.803
16 apr 20249,739,739,619,679,4722.479
15 apr 20249,729,809,719,739,5316.696
12 apr 20249,779,839,729,729,5221.014
11 apr 20249,789,879,789,809,6024.208
10 apr 20249,779,879,779,819,6141.693
09 apr 20249,769,869,719,779,5729.207
08 apr 20249,829,879,759,849,6439.344
05 apr 20249,959,959,819,829,6231.526
04 apr 202410,0010,029,979,979,7628.216
03 apr 20249,9910,049,9410,009,7926.970
02 apr 20249,8910,089,8910,089,8759.927
28 mar 20249,899,929,839,839,6335.748
27 mar 20249,809,929,799,879,6728.744
26 mar 20249,569,819,569,809,6073.788
25 mar 20249,559,589,479,559,3516.661
22 mar 20249,589,609,499,529,3237.197
21 mar 20249,599,649,489,569,3658.358
20 mar 20249,479,559,439,519,3129.122
19 mar 20249,489,489,399,439,2318.228
18 mar 20249,429,529,419,449,2432.740
15 mar 20249,389,479,389,429,2351.630
14 mar 20249,489,489,359,359,1627.582
13 mar 20249,439,489,429,449,2414.073
12 mar 20249,489,509,439,439,2328.391
11 mar 20249,489,489,369,489,2820.863
08 mar 20249,489,499,379,389,1918.660
07 mar 20249,409,519,389,459,2549.178
06 mar 20249,439,459,399,399,2024.031
05 mar 20249,409,429,369,409,2117.174
04 mar 20249,419,449,339,409,2136.726
01 mar 20249,449,519,419,449,2414.086
29 feb 20249,299,529,259,449,24106.202
28 feb 20249,499,499,289,299,1064.188
27 feb 20249,609,609,469,519,3126.385
26 feb 20249,749,749,509,609,4065.542
23 feb 20249,339,749,339,749,54235.275
22 feb 20249,499,499,389,419,2222.682
21 feb 20249,459,499,399,399,2039.826
20 feb 20249,449,489,399,409,2132.714
19 feb 20249,399,499,389,449,2487.485
16 feb 20249,309,399,219,389,1943.955
15 feb 20249,359,359,229,269,0745.183
14 feb 20249,109,309,109,229,0330.487
13 feb 20249,279,299,209,299,1035.845
12 feb 20249,119,259,119,249,0550.213
09 feb 20249,149,199,119,158,9645.167
08 feb 20249,249,399,149,148,9571.938
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...