Corticeira Amorim SGPS SA (COR)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
06/10/2023 |
17.665 |
-0,85%
|
9,41
|
9,25
|
9,41
|
9,35
|
05/10/2023 |
10.462 |
0,64%
|
9,43
|
9,43
|
9,58
|
9,43
|
04/10/2023 |
58.027 |
-2,80%
|
9,61
|
9,37
|
9,64
|
9,37
|
03/10/2023 |
20.921 |
-1,53%
|
9,78
|
9,62
|
9,78
|
9,64
|
02/10/2023 |
19.172 |
0,62%
|
9,85
|
9,73
|
9,85
|
9,79
|
29/09/2023 |
26.007 |
0,93%
|
9,69
|
9,67
|
9,81
|
9,73
|
28/09/2023 |
38.662 |
-0,10%
|
9,76
|
9,59
|
9,76
|
9,64
|
27/09/2023 |
11.272 |
0,10%
|
9,65
|
9,65
|
9,70
|
9,65
|
26/09/2023 |
9.078 |
-0,31%
|
9,60
|
9,60
|
9,71
|
9,64
|
25/09/2023 |
28.482 |
-0,31%
|
9,77
|
9,63
|
9,77
|
9,67
|
22/09/2023 |
36.406 |
-1,02%
|
9,79
|
9,66
|
9,80
|
9,70
|
21/09/2023 |
74.103 |
-1,01%
|
9,90
|
9,77
|
9,90
|
9,80
|
20/09/2023 |
17.082 |
1,02%
|
9,95
|
9,80
|
9,95
|
9,90
|
19/09/2023 |
55.280 |
-0,51%
|
9,85
|
9,80
|
9,94
|
9,80
|
18/09/2023 |
22.028 |
-0,61%
|
10,00
|
9,85
|
10,00
|
9,85
|
15/09/2023 |
26.774 |
-1,10%
|
9,95
|
9,91
|
10,02
|
9,91
|
14/09/2023 |
18.111 |
1,01%
|
9,99
|
9,94
|
10,02
|
10,02
|
13/09/2023 |
10.065 |
-0,80%
|
9,97
|
9,87
|
9,98
|
9,92
|
12/09/2023 |
53.862 |
-0,60%
|
10,00
|
9,97
|
10,00
|
10,00
|
11/09/2023 |
12.822 |
0,20%
|
10,26
|
10,04
|
10,26
|
10,06
|
08/09/2023 |
29.470 |
-0,59%
|
10,30
|
9,98
|
10,30
|
10,04
|
07/09/2023 |
14.523 |
-1,56%
|
10,30
|
10,10
|
10,30
|
10,10
|
06/09/2023 |
20.890 |
0,20%
|
10,16
|
10,16
|
10,28
|
10,26
|
05/09/2023 |
38.365 |
1,19%
|
10,10
|
10,02
|
10,24
|
10,24
|
04/09/2023 |
12.235 |
0,00%
|
10,12
|
10,08
|
10,12
|
10,12
|
01/09/2023 |
17.184 |
0,00%
|
10,12
|
10,02
|
10,12
|
10,12
|
31/08/2023 |
51.407 |
1,20%
|
10,08
|
10,00
|
10,12
|
10,12
|
30/08/2023 |
32.358 |
-0,60%
|
10,00
|
9,92
|
10,08
|
10,00
|
29/08/2023 |
24.058 |
0,90%
|
10,02
|
9,98
|
10,08
|
10,06
|
28/08/2023 |
27.490 |
1,42%
|
9,83
|
9,83
|
10,02
|
9,97
|
25/08/2023 |
15.475 |
0,00%
|
9,73
|
9,73
|
9,88
|
9,83
|
24/08/2023 |
63.015 |
2,82%
|
9,59
|
9,54
|
9,83
|
9,83
|
23/08/2023 |
136.269 |
-1,55%
|
9,71
|
9,50
|
9,80
|
9,56
|
22/08/2023 |
41.375 |
-0,10%
|
10,02
|
9,65
|
10,02
|
9,71
|
21/08/2023 |
26.105 |
-0,51%
|
9,85
|
9,72
|
9,85
|
9,72
|
18/08/2023 |
33.721 |
-1,31%
|
10,10
|
9,73
|
10,10
|
9,77
|
17/08/2023 |
19.442 |
-0,70%
|
9,96
|
9,90
|
10,08
|
9,90
|
16/08/2023 |
18.604 |
-1,09%
|
10,20
|
9,96
|
10,20
|
9,97
|
15/08/2023 |
18.732 |
0,20%
|
10,06
|
10,00
|
10,08
|
10,08
|
14/08/2023 |
16.271 |
0,00%
|
10,04
|
10,04
|
10,14
|
10,06
|
11/08/2023 |
23.320 |
-1,76%
|
10,30
|
10,06
|
10,30
|
10,06
|
10/08/2023 |
104.194 |
0,99%
|
10,24
|
10,04
|
10,40
|
10,24
|
09/08/2023 |
26.001 |
0,00%
|
10,20
|
10,10
|
10,26
|
10,14
|
08/08/2023 |
19.384 |
0,60%
|
10,00
|
10,00
|
10,16
|
10,14
|
07/08/2023 |
17.021 |
-0,20%
|
10,20
|
10,02
|
10,20
|
10,08
|
04/08/2023 |
33.208 |
-0,20%
|
10,14
|
10,04
|
10,14
|
10,10
|
03/08/2023 |
62.238 |
1,40%
|
9,99
|
9,99
|
10,26
|
10,12
|
02/08/2023 |
35.627 |
-2,92%
|
10,22
|
9,98
|
10,28
|
9,98
|
01/08/2023 |
40.040 |
-0,19%
|
10,30
|
10,20
|
10,42
|
10,28
|
31/07/2023 |
62.304 |
-0,58%
|
10,40
|
10,24
|
10,40
|
10,30
|
28/07/2023 |
25.699 |
-0,39%
|
10,40
|
10,34
|
10,46
|
10,36
|
27/07/2023 |
36.434 |
-0,19%
|
10,42
|
10,36
|
10,44
|
10,40
|
26/07/2023 |
53.757 |
1,17%
|
10,38
|
10,30
|
10,52
|
10,42
|
25/07/2023 |
49.310 |
0,59%
|
10,24
|
10,22
|
10,30
|
10,30
|
24/07/2023 |
19.130 |
0,79%
|
10,16
|
10,16
|
10,24
|
10,24
|
21/07/2023 |
46.419 |
-0,39%
|
10,20
|
10,12
|
10,20
|
10,16
|
20/07/2023 |
10.922 |
0,20%
|
10,20
|
10,16
|
10,20
|
10,20
|
19/07/2023 |
25.660 |
0,20%
|
10,08
|
10,08
|
10,18
|
10,18
|
18/07/2023 |
16.022 |
0,40%
|
10,14
|
10,12
|
10,16
|
10,16
|
17/07/2023 |
52.252 |
-0,20%
|
10,20
|
10,08
|
10,20
|
10,12
|
14/07/2023 |
58.891 |
1,50%
|
9,99
|
9,99
|
10,14
|
10,14
|
13/07/2023 |
58.010 |
0,50%
|
9,99
|
9,85
|
10,00
|
9,99
|
12/07/2023 |
29.342 |
0,81%
|
9,91
|
9,78
|
9,98
|
9,94
|
11/07/2023 |
45.874 |
1,65%
|
9,71
|
9,68
|
9,93
|
9,86
|
10/07/2023 |
42.307 |
0,62%
|
9,80
|
9,62
|
9,80
|
9,70
|
07/07/2023 |
21.496 |
-0,31%
|
9,68
|
9,59
|
9,69
|
9,64
|
06/07/2023 |
18.338 |
-1,23%
|
9,80
|
9,67
|
9,80
|
9,67
|
05/07/2023 |
30.622 |
0,82%
|
9,78
|
9,70
|
9,79
|
9,79
|
04/07/2023 |
22.367 |
0,31%
|
9,70
|
9,67
|
9,73
|
9,71
|
03/07/2023 |
24.781 |
0,10%
|
9,65
|
9,62
|
9,69
|
9,68
|
30/06/2023 |
58.514 |
0,42%
|
9,63
|
9,56
|
9,68
|
9,67
|
29/06/2023 |
102.983 |
0,73%
|
9,57
|
9,54
|
9,80
|
9,63
|
28/06/2023 |
33.426 |
0,32%
|
9,64
|
9,48
|
9,64
|
9,56
|
27/06/2023 |
62.134 |
-1,04%
|
9,73
|
9,44
|
9,73
|
9,53
|
26/06/2023 |
42.447 |
0,73%
|
9,51
|
9,49
|
9,63
|
9,63
|
23/06/2023 |
64.407 |
-1,04%
|
9,68
|
9,43
|
9,68
|
9,56
|
22/06/2023 |
34.280 |
-1,23%
|
9,75
|
9,64
|
9,75
|
9,66
|
21/06/2023 |
46.789 |
-1,91%
|
9,90
|
9,72
|
9,94
|
9,78
|
20/06/2023 |
61.800 |
-0,30%
|
9,90
|
9,90
|
9,99
|
9,97
|
19/06/2023 |
22.418 |
-0,40%
|
10,02
|
9,93
|
10,02
|
10,00
|
16/06/2023 |
57.924 |
0,50%
|
9,95
|
9,95
|
10,04
|
10,04
|
15/06/2023 |
31.123 |
0,60%
|
9,94
|
9,93
|
10,00
|
9,99
|
14/06/2023 |
49.419 |
0,81%
|
9,85
|
9,85
|
9,99
|
9,93
|
13/06/2023 |
63.931 |
-0,40%
|
9,90
|
9,83
|
9,90
|
9,85
|
12/06/2023 |
33.023 |
0,30%
|
9,87
|
9,83
|
9,90
|
9,89
|
09/06/2023 |
36.308 |
0,51%
|
9,90
|
9,76
|
9,90
|
9,86
|
08/06/2023 |
32.941 |
0,72%
|
9,80
|
9,74
|
9,81
|
9,81
|
07/06/2023 |
32.311 |
-0,41%
|
9,81
|
9,67
|
9,81
|
9,74
|
06/06/2023 |
24.442 |
0,72%
|
9,78
|
9,68
|
9,78
|
9,78
|
05/06/2023 |
88.056 |
-1,72%
|
10,00
|
9,71
|
10,02
|
9,71
|
02/06/2023 |
49.966 |
0,00%
|
9,62
|
9,62
|
9,90
|
9,88
|
01/06/2023 |
80.586 |
0,41%
|
9,88
|
9,77
|
9,90
|
9,88
|
31/05/2023 |
31.887 |
-1,71%
|
10,10
|
9,79
|
10,10
|
9,84
|
30/05/2023 |
17.191 |
-1,39%
|
10,00
|
9,94
|
10,06
|
9,96
|
29/05/2023 |
17.688 |
-0,39%
|
10,06
|
9,98
|
10,10
|
10,10
|
26/05/2023 |
33.039 |
1,40%
|
10,22
|
9,98
|
10,22
|
10,14
|
25/05/2023 |
25.133 |
-1,96%
|
10,30
|
9,94
|
10,30
|
10,00
|
24/05/2023 |
52.864 |
0,20%
|
10,22
|
10,06
|
10,30
|
10,20
|
23/05/2023 |
47.553 |
0,00%
|
10,26
|
10,14
|
10,26
|
10,18
|
22/05/2023 |
46.584 |
1,19%
|
10,00
|
9,99
|
10,18
|
10,18
|