Corticeira Amorim SGPS SA (COR)
Exportar para Excel
< 1 2 3 4 5 > >> |
27/02/2024 |
26.385 |
-0,94%
|
9,60
|
9,46
|
9,60
|
9,51
|
26/02/2024 |
65.542 |
-1,44%
|
9,74
|
9,50
|
9,74
|
9,60
|
23/02/2024 |
235.275 |
3,51%
|
9,33
|
9,33
|
9,74
|
9,74
|
22/02/2024 |
22.682 |
0,21%
|
9,49
|
9,38
|
9,49
|
9,41
|
21/02/2024 |
39.826 |
-0,11%
|
9,45
|
9,39
|
9,49
|
9,39
|
20/02/2024 |
32.714 |
-0,42%
|
9,44
|
9,39
|
9,48
|
9,40
|
19/02/2024 |
87.485 |
0,64%
|
9,39
|
9,38
|
9,49
|
9,44
|
16/02/2024 |
43.955 |
1,30%
|
9,30
|
9,21
|
9,39
|
9,38
|
15/02/2024 |
45.183 |
0,43%
|
9,35
|
9,22
|
9,35
|
9,26
|
14/02/2024 |
30.487 |
-0,75%
|
9,10
|
9,10
|
9,30
|
9,22
|
13/02/2024 |
35.845 |
0,54%
|
9,27
|
9,20
|
9,29
|
9,29
|
12/02/2024 |
50.213 |
0,98%
|
9,11
|
9,11
|
9,25
|
9,24
|
09/02/2024 |
45.167 |
0,11%
|
9,14
|
9,11
|
9,19
|
9,15
|
08/02/2024 |
71.938 |
-2,35%
|
9,24
|
9,14
|
9,39
|
9,14
|
07/02/2024 |
99.973 |
1,96%
|
9,15
|
9,15
|
9,36
|
9,36
|
06/02/2024 |
74.688 |
0,33%
|
9,20
|
9,03
|
9,24
|
9,18
|
05/02/2024 |
55.956 |
0,55%
|
9,40
|
9,07
|
9,40
|
9,15
|
02/02/2024 |
129.974 |
-3,40%
|
9,49
|
9,08
|
9,49
|
9,10
|
01/02/2024 |
45.140 |
-0,32%
|
9,35
|
9,35
|
9,47
|
9,42
|
31/01/2024 |
129.753 |
0,43%
|
9,36
|
9,36
|
9,51
|
9,45
|
30/01/2024 |
42.967 |
0,00%
|
9,41
|
9,37
|
9,50
|
9,41
|
29/01/2024 |
80.163 |
0,64%
|
9,37
|
9,31
|
9,43
|
9,41
|
26/01/2024 |
54.664 |
0,65%
|
9,26
|
9,23
|
9,35
|
9,35
|
25/01/2024 |
53.299 |
-0,43%
|
9,42
|
9,25
|
9,42
|
9,29
|
24/01/2024 |
32.009 |
-0,64%
|
9,45
|
9,32
|
9,45
|
9,33
|
23/01/2024 |
46.273 |
-0,11%
|
9,44
|
9,30
|
9,48
|
9,39
|
22/01/2024 |
134.105 |
3,30%
|
9,16
|
9,11
|
9,44
|
9,40
|
19/01/2024 |
32.962 |
0,44%
|
9,12
|
9,05
|
9,15
|
9,10
|
18/01/2024 |
45.482 |
-0,22%
|
9,10
|
9,02
|
9,12
|
9,06
|
17/01/2024 |
60.026 |
-0,44%
|
9,10
|
9,04
|
9,10
|
9,08
|
16/01/2024 |
37.660 |
-0,33%
|
9,13
|
9,10
|
9,15
|
9,12
|
15/01/2024 |
22.034 |
0,44%
|
9,12
|
9,10
|
9,15
|
9,15
|
12/01/2024 |
18.165 |
0,44%
|
9,14
|
9,09
|
9,14
|
9,11
|
11/01/2024 |
31.641 |
-0,66%
|
9,13
|
9,06
|
9,15
|
9,07
|
10/01/2024 |
26.885 |
0,33%
|
9,14
|
9,10
|
9,16
|
9,13
|
09/01/2024 |
24.054 |
-0,11%
|
9,15
|
9,07
|
9,15
|
9,10
|
08/01/2024 |
28.083 |
-0,65%
|
9,17
|
9,09
|
9,17
|
9,11
|
05/01/2024 |
46.099 |
-0,43%
|
9,20
|
9,10
|
9,20
|
9,17
|
04/01/2024 |
31.502 |
1,21%
|
9,10
|
9,10
|
9,21
|
9,21
|
03/01/2024 |
67.606 |
-1,19%
|
9,20
|
9,08
|
9,20
|
9,10
|
02/01/2024 |
48.070 |
0,77%
|
9,25
|
9,14
|
9,25
|
9,21
|
29/12/2023 |
38.931 |
-0,33%
|
9,12
|
9,12
|
9,23
|
9,14
|
28/12/2023 |
31.160 |
-0,11%
|
9,24
|
9,13
|
9,24
|
9,17
|
27/12/2023 |
73.653 |
0,11%
|
9,15
|
9,14
|
9,22
|
9,18
|
26/12/2023 |
47.749 |
0,33%
|
9,11
|
9,07
|
9,17
|
9,17
|
22/12/2023 |
47.749 |
0,33%
|
9,11
|
9,07
|
9,17
|
9,17
|
21/12/2023 |
67.520 |
0,44%
|
9,10
|
9,08
|
9,16
|
9,14
|
20/12/2023 |
42.559 |
-0,33%
|
9,12
|
9,07
|
9,16
|
9,10
|
19/12/2023 |
65.642 |
-0,22%
|
9,17
|
9,10
|
9,21
|
9,13
|
18/12/2023 |
41.992 |
-0,87%
|
9,44
|
9,12
|
9,44
|
9,15
|
15/12/2023 |
104.264 |
0,22%
|
9,34
|
9,30
|
9,43
|
9,32
|
14/12/2023 |
161.419 |
0,87%
|
9,27
|
9,25
|
9,37
|
9,30
|
13/12/2023 |
151.746 |
0,11%
|
9,18
|
9,13
|
9,29
|
9,22
|
12/12/2023 |
52.801 |
-0,43%
|
9,20
|
9,10
|
9,27
|
9,21
|
11/12/2023 |
101.731 |
0,98%
|
9,20
|
9,15
|
9,35
|
9,25
|
08/12/2023 |
67.874 |
0,99%
|
9,10
|
9,08
|
9,20
|
9,16
|
07/12/2023 |
42.335 |
0,00%
|
9,07
|
9,04
|
9,10
|
9,07
|
06/12/2023 |
39.408 |
-0,11%
|
9,12
|
9,04
|
9,12
|
9,07
|
05/12/2023 |
51.901 |
0,00%
|
9,13
|
9,04
|
9,13
|
9,08
|
04/12/2023 |
84.549 |
-0,55%
|
9,11
|
9,04
|
9,13
|
9,08
|
01/12/2023 |
58.235 |
0,88%
|
9,10
|
9,03
|
9,13
|
9,13
|
30/11/2023 |
131.380 |
-0,55%
|
9,10
|
9,03
|
9,14
|
9,05
|
29/11/2023 |
55.027 |
0,11%
|
9,12
|
9,10
|
9,14
|
9,10
|
28/11/2023 |
134.430 |
0,11%
|
9,09
|
9,03
|
9,10
|
9,09
|
27/11/2023 |
172.845 |
0,55%
|
9,00
|
8,99
|
9,08
|
9,08
|
24/11/2023 |
41.203 |
-0,22%
|
9,10
|
9,03
|
9,10
|
9,03
|
23/11/2023 |
105.597 |
-0,44%
|
9,13
|
9,03
|
9,14
|
9,05
|
22/11/2023 |
69.245 |
0,44%
|
9,04
|
9,02
|
9,14
|
9,09
|
21/11/2023 |
169.904 |
-0,44%
|
9,15
|
8,98
|
9,15
|
9,05
|
20/11/2023 |
34.590 |
0,22%
|
9,14
|
9,04
|
9,14
|
9,09
|
17/11/2023 |
59.903 |
-1,20%
|
9,13
|
9,06
|
9,18
|
9,07
|
16/11/2023 |
58.345 |
0,55%
|
9,12
|
9,08
|
9,23
|
9,18
|
15/11/2023 |
38.877 |
0,66%
|
9,10
|
9,08
|
9,15
|
9,13
|
14/11/2023 |
23.607 |
0,44%
|
9,11
|
9,02
|
9,11
|
9,07
|
13/11/2023 |
41.190 |
0,00%
|
9,03
|
8,97
|
9,12
|
9,03
|
10/11/2023 |
19.228 |
-0,77%
|
9,16
|
9,01
|
9,16
|
9,03
|
09/11/2023 |
19.874 |
0,55%
|
9,12
|
9,09
|
9,20
|
9,10
|
08/11/2023 |
93.688 |
1,12%
|
8,92
|
8,88
|
9,12
|
9,05
|
07/11/2023 |
61.471 |
-1,76%
|
9,10
|
8,92
|
9,10
|
8,95
|
06/11/2023 |
39.125 |
-0,11%
|
9,14
|
9,10
|
9,14
|
9,11
|
03/11/2023 |
136.318 |
-1,72%
|
9,15
|
9,10
|
9,27
|
9,12
|
02/11/2023 |
81.194 |
1,87%
|
9,28
|
9,11
|
9,28
|
9,28
|
01/11/2023 |
29.920 |
-0,65%
|
9,19
|
9,10
|
9,19
|
9,11
|
31/10/2023 |
56.507 |
-0,54%
|
9,10
|
9,10
|
9,25
|
9,17
|
30/10/2023 |
35.843 |
0,33%
|
9,23
|
9,11
|
9,32
|
9,22
|
27/10/2023 |
10.909 |
0,77%
|
9,23
|
9,13
|
9,25
|
9,22
|
26/10/2023 |
76.735 |
1,67%
|
9,00
|
8,90
|
9,29
|
9,15
|
25/10/2023 |
18.982 |
-1,42%
|
9,35
|
8,98
|
9,35
|
9,01
|
24/10/2023 |
21.063 |
0,77%
|
9,10
|
9,08
|
9,19
|
9,14
|
23/10/2023 |
41.971 |
-0,33%
|
9,11
|
8,94
|
9,11
|
9,07
|
20/10/2023 |
39.543 |
-1,09%
|
9,18
|
9,10
|
9,20
|
9,10
|
19/10/2023 |
11.751 |
-0,43%
|
9,24
|
9,20
|
9,29
|
9,20
|
18/10/2023 |
38.240 |
0,00%
|
9,25
|
9,15
|
9,26
|
9,24
|
17/10/2023 |
58.599 |
-1,18%
|
9,30
|
9,14
|
9,34
|
9,24
|
16/10/2023 |
19.320 |
-0,43%
|
9,36
|
9,31
|
9,39
|
9,35
|
13/10/2023 |
21.939 |
-1,16%
|
9,52
|
9,37
|
9,53
|
9,39
|
12/10/2023 |
13.257 |
-0,52%
|
9,69
|
9,50
|
9,69
|
9,50
|
11/10/2023 |
20.997 |
0,32%
|
9,50
|
9,50
|
9,62
|
9,55
|
10/10/2023 |
19.378 |
1,71%
|
9,59
|
9,35
|
9,63
|
9,52
|
09/10/2023 |
44.709 |
0,11%
|
9,35
|
9,32
|
9,41
|
9,36
|