Corticeira Amorim SGPS SA (COR)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
19/05/2023 |
26.160 |
0,80%
|
9,96
|
9,89
|
10,06
|
10,06
|
18/05/2023 |
27.173 |
-0,99%
|
10,04
|
9,96
|
10,10
|
9,98
|
17/05/2023 |
31.229 |
0,20%
|
10,06
|
9,99
|
10,10
|
10,08
|
16/05/2023 |
17.889 |
-0,20%
|
10,00
|
9,96
|
10,08
|
10,06
|
15/05/2023 |
31.293 |
1,31%
|
9,93
|
9,89
|
10,08
|
10,08
|
12/05/2023 |
39.843 |
-2,45%
|
10,26
|
9,94
|
10,26
|
9,95
|
11/05/2023 |
27.585 |
-1,16%
|
10,26
|
10,14
|
10,52
|
10,20
|
10/05/2023 |
52.483 |
-0,38%
|
10,62
|
10,40
|
10,62
|
10,52
|
09/05/2023 |
51.561 |
0,00%
|
10,60
|
10,46
|
10,62
|
10,56
|
08/05/2023 |
157.573 |
2,13%
|
10,34
|
10,28
|
10,56
|
10,56
|
05/05/2023 |
37.451 |
1,57%
|
10,22
|
10,16
|
10,34
|
10,34
|
04/05/2023 |
69.859 |
0,39%
|
10,14
|
10,04
|
10,18
|
10,18
|
03/05/2023 |
62.861 |
-0,78%
|
10,22
|
10,14
|
10,28
|
10,14
|
02/05/2023 |
55.938 |
-0,20%
|
10,24
|
10,16
|
10,28
|
10,22
|
01/05/2023 |
85.084 |
0,39%
|
10,24
|
10,08
|
10,32
|
10,24
|
28/04/2023 |
85.084 |
0,39%
|
10,24
|
10,08
|
10,32
|
10,24
|
27/04/2023 |
41.910 |
0,39%
|
10,16
|
10,04
|
10,26
|
10,20
|
26/04/2023 |
40.234 |
-1,17%
|
10,20
|
10,12
|
10,32
|
10,16
|
25/04/2023 |
84.240 |
1,58%
|
10,20
|
10,12
|
10,36
|
10,28
|
24/04/2023 |
25.248 |
-0,39%
|
10,18
|
10,12
|
10,18
|
10,12
|
21/04/2023 |
36.091 |
-0,39%
|
10,22
|
10,10
|
10,24
|
10,16
|
20/04/2023 |
51.298 |
0,00%
|
10,16
|
10,10
|
10,20
|
10,20
|
19/04/2023 |
35.120 |
0,79%
|
10,10
|
10,06
|
10,22
|
10,20
|
18/04/2023 |
38.641 |
0,80%
|
10,04
|
10,02
|
10,16
|
10,12
|
17/04/2023 |
25.089 |
0,40%
|
10,12
|
9,98
|
10,12
|
10,04
|
14/04/2023 |
36.444 |
-0,40%
|
10,04
|
9,95
|
10,08
|
10,00
|
13/04/2023 |
26.014 |
-0,79%
|
10,14
|
10,04
|
10,18
|
10,04
|
12/04/2023 |
35.772 |
1,20%
|
10,00
|
10,00
|
10,18
|
10,12
|
11/04/2023 |
46.104 |
-1,38%
|
10,20
|
9,98
|
10,20
|
10,00
|
10/04/2023 |
73.456 |
1,50%
|
10,04
|
9,99
|
10,16
|
10,14
|
06/04/2023 |
73.456 |
1,50%
|
10,04
|
9,99
|
10,16
|
10,14
|
05/04/2023 |
43.703 |
0,40%
|
10,16
|
9,93
|
10,16
|
9,99
|
04/04/2023 |
69.659 |
-1,29%
|
10,12
|
9,93
|
10,12
|
9,95
|
03/04/2023 |
43.399 |
0,80%
|
10,00
|
10,00
|
10,16
|
10,08
|
31/03/2023 |
37.360 |
-0,40%
|
10,04
|
9,97
|
10,04
|
10,00
|
30/03/2023 |
100.141 |
0,91%
|
9,99
|
9,92
|
10,06
|
10,04
|
29/03/2023 |
28.732 |
0,10%
|
9,99
|
9,93
|
9,99
|
9,95
|
28/03/2023 |
65.799 |
0,30%
|
9,92
|
9,87
|
9,97
|
9,94
|
27/03/2023 |
34.807 |
0,41%
|
9,90
|
9,87
|
9,92
|
9,91
|
24/03/2023 |
42.790 |
-0,70%
|
9,89
|
9,82
|
9,89
|
9,87
|
23/03/2023 |
46.583 |
0,91%
|
9,84
|
9,84
|
9,95
|
9,94
|
22/03/2023 |
47.530 |
0,72%
|
9,75
|
9,75
|
9,85
|
9,85
|
21/03/2023 |
43.642 |
1,56%
|
9,60
|
9,60
|
9,81
|
9,78
|
20/03/2023 |
57.473 |
-0,52%
|
9,60
|
9,55
|
9,65
|
9,63
|
17/03/2023 |
68.284 |
-0,82%
|
9,74
|
9,61
|
9,77
|
9,68
|
16/03/2023 |
66.982 |
0,10%
|
9,71
|
9,64
|
9,79
|
9,76
|
15/03/2023 |
78.344 |
-0,41%
|
9,84
|
9,69
|
9,84
|
9,75
|
14/03/2023 |
47.358 |
1,35%
|
9,66
|
9,60
|
9,82
|
9,79
|
13/03/2023 |
48.567 |
-1,73%
|
9,83
|
9,64
|
9,83
|
9,66
|
10/03/2023 |
33.902 |
-0,30%
|
9,80
|
9,78
|
9,84
|
9,83
|
09/03/2023 |
69.023 |
-0,10%
|
9,85
|
9,78
|
9,86
|
9,86
|
08/03/2023 |
93.319 |
0,71%
|
9,80
|
9,75
|
9,87
|
9,87
|
07/03/2023 |
41.078 |
-0,81%
|
9,87
|
9,80
|
9,88
|
9,80
|
06/03/2023 |
109.733 |
0,51%
|
9,83
|
9,75
|
9,88
|
9,88
|
03/03/2023 |
130.066 |
1,03%
|
9,80
|
9,69
|
9,83
|
9,83
|
02/03/2023 |
25.364 |
-0,51%
|
9,74
|
9,70
|
9,79
|
9,73
|
01/03/2023 |
47.776 |
0,10%
|
9,80
|
9,74
|
9,82
|
9,78
|
28/02/2023 |
110.728 |
0,51%
|
9,73
|
9,73
|
9,82
|
9,77
|
27/02/2023 |
50.063 |
1,46%
|
9,69
|
9,58
|
9,73
|
9,72
|
24/02/2023 |
73.283 |
-0,52%
|
9,70
|
9,58
|
9,74
|
9,58
|
23/02/2023 |
25.631 |
0,21%
|
9,56
|
9,56
|
9,67
|
9,63
|
22/02/2023 |
43.105 |
-0,42%
|
9,67
|
9,56
|
9,67
|
9,61
|
21/02/2023 |
81.335 |
0,10%
|
9,70
|
9,56
|
9,70
|
9,65
|
20/02/2023 |
62.143 |
0,52%
|
9,66
|
9,62
|
9,71
|
9,64
|
17/02/2023 |
38.608 |
0,10%
|
9,52
|
9,52
|
9,61
|
9,59
|
16/02/2023 |
87.043 |
1,16%
|
9,48
|
9,44
|
9,61
|
9,58
|
15/02/2023 |
49.618 |
0,64%
|
9,49
|
9,35
|
9,49
|
9,47
|
14/02/2023 |
45.028 |
-0,42%
|
9,42
|
9,36
|
9,46
|
9,41
|
13/02/2023 |
45.007 |
0,75%
|
9,39
|
9,39
|
9,48
|
9,45
|
10/02/2023 |
51.388 |
0,00%
|
9,38
|
9,32
|
9,45
|
9,38
|
09/02/2023 |
69.203 |
0,21%
|
9,46
|
9,32
|
9,46
|
9,38
|
08/02/2023 |
63.189 |
0,00%
|
9,38
|
9,36
|
9,48
|
9,36
|
07/02/2023 |
47.647 |
-0,43%
|
9,35
|
9,33
|
9,43
|
9,36
|
06/02/2023 |
90.998 |
1,73%
|
9,25
|
9,25
|
9,41
|
9,40
|
03/02/2023 |
38.242 |
0,22%
|
9,22
|
9,20
|
9,27
|
9,24
|
02/02/2023 |
94.990 |
-0,86%
|
9,31
|
9,16
|
9,34
|
9,22
|
01/02/2023 |
194.839 |
2,31%
|
9,10
|
9,08
|
9,33
|
9,30
|
31/01/2023 |
154.041 |
1,56%
|
8,98
|
8,91
|
9,09
|
9,09
|
30/01/2023 |
89.264 |
0,34%
|
8,86
|
8,86
|
8,98
|
8,95
|
27/01/2023 |
34.525 |
0,68%
|
8,88
|
8,84
|
8,94
|
8,92
|
26/01/2023 |
54.555 |
-0,11%
|
8,87
|
8,84
|
8,95
|
8,86
|
25/01/2023 |
42.482 |
0,00%
|
8,87
|
8,82
|
8,90
|
8,87
|
24/01/2023 |
39.837 |
-0,11%
|
8,88
|
8,82
|
8,90
|
8,87
|
23/01/2023 |
31.046 |
0,68%
|
8,81
|
8,78
|
8,88
|
8,88
|
20/01/2023 |
37.094 |
0,00%
|
8,81
|
8,81
|
8,86
|
8,82
|
19/01/2023 |
57.961 |
-1,45%
|
8,90
|
8,81
|
8,90
|
8,82
|
18/01/2023 |
113.891 |
0,68%
|
8,90
|
8,89
|
8,99
|
8,95
|
17/01/2023 |
93.159 |
0,68%
|
8,83
|
8,82
|
8,90
|
8,89
|
16/01/2023 |
43.751 |
-0,11%
|
8,90
|
8,83
|
8,90
|
8,83
|
13/01/2023 |
79.103 |
0,00%
|
8,90
|
8,84
|
8,92
|
8,84
|
12/01/2023 |
66.980 |
-0,23%
|
8,89
|
8,84
|
8,93
|
8,84
|
11/01/2023 |
60.637 |
-0,67%
|
8,96
|
8,85
|
8,97
|
8,86
|
10/01/2023 |
138.415 |
0,56%
|
8,86
|
8,81
|
8,94
|
8,92
|
09/01/2023 |
107.566 |
1,03%
|
8,88
|
8,81
|
8,92
|
8,87
|
06/01/2023 |
48.235 |
-0,23%
|
8,78
|
8,76
|
8,87
|
8,78
|
05/01/2023 |
68.900 |
-0,68%
|
8,80
|
8,80
|
8,88
|
8,80
|
04/01/2023 |
63.900 |
0,00%
|
8,90
|
8,82
|
8,91
|
8,86
|
03/01/2023 |
86.974 |
-0,23%
|
8,93
|
8,83
|
8,93
|
8,86
|
02/01/2023 |
67.791 |
1,84%
|
8,82
|
8,74
|
8,92
|
8,88
|
30/12/2022 |
58.876 |
-1,58%
|
8,86
|
8,72
|
8,86
|
8,72
|