Corticeira Amorim SGPS SA (COR)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
7.178 |
0,00%
|
9,80
|
9,71
|
9,80
|
9,79
|
16/07/2024 |
38.649 |
0,51%
|
9,75
|
9,68
|
9,82
|
9,79
|
15/07/2024 |
40.870 |
-1,52%
|
9,85
|
9,74
|
9,85
|
9,74
|
12/07/2024 |
65.007 |
0,41%
|
9,80
|
9,74
|
9,89
|
9,89
|
11/07/2024 |
91.223 |
1,44%
|
9,71
|
9,68
|
9,88
|
9,85
|
10/07/2024 |
69.043 |
2,32%
|
9,43
|
9,43
|
9,71
|
9,71
|
09/07/2024 |
32.987 |
0,00%
|
9,49
|
9,43
|
9,56
|
9,49
|
08/07/2024 |
43.592 |
2,15%
|
9,27
|
9,27
|
9,54
|
9,49
|
05/07/2024 |
26.413 |
-0,85%
|
9,44
|
9,28
|
9,44
|
9,29
|
04/07/2024 |
65.036 |
0,64%
|
9,32
|
9,32
|
9,49
|
9,37
|
03/07/2024 |
83.269 |
2,20%
|
9,14
|
9,11
|
9,33
|
9,31
|
02/07/2024 |
29.929 |
0,55%
|
9,10
|
9,02
|
9,13
|
9,11
|
01/07/2024 |
29.623 |
0,56%
|
9,02
|
9,01
|
9,11
|
9,06
|
28/06/2024 |
32.425 |
-0,77%
|
9,12
|
9,01
|
9,12
|
9,01
|
27/06/2024 |
32.422 |
-0,33%
|
9,17
|
9,06
|
9,17
|
9,08
|
26/06/2024 |
40.319 |
-1,09%
|
9,21
|
9,09
|
9,22
|
9,11
|
25/06/2024 |
43.620 |
0,33%
|
9,18
|
9,15
|
9,24
|
9,21
|
24/06/2024 |
50.671 |
-1,29%
|
9,34
|
9,17
|
9,34
|
9,18
|
21/06/2024 |
46.246 |
-0,64%
|
9,35
|
9,26
|
9,40
|
9,30
|
20/06/2024 |
40.103 |
0,97%
|
9,45
|
9,26
|
9,45
|
9,36
|
19/06/2024 |
25.665 |
0,00%
|
9,28
|
9,24
|
9,42
|
9,27
|
18/06/2024 |
41.133 |
0,76%
|
9,20
|
9,20
|
9,36
|
9,27
|
17/06/2024 |
46.267 |
0,55%
|
9,15
|
9,11
|
9,23
|
9,20
|
14/06/2024 |
47.891 |
-1,51%
|
9,32
|
9,09
|
9,33
|
9,15
|
13/06/2024 |
51.695 |
-2,42%
|
9,52
|
9,29
|
9,52
|
9,29
|
12/06/2024 |
29.560 |
-0,83%
|
9,50
|
9,50
|
9,61
|
9,52
|
11/06/2024 |
40.792 |
0,21%
|
9,50
|
9,50
|
9,66
|
9,60
|
10/06/2024 |
44.023 |
0,00%
|
9,52
|
9,49
|
9,61
|
9,58
|
07/06/2024 |
28.056 |
-0,73%
|
9,60
|
9,55
|
9,66
|
9,58
|
06/06/2024 |
27.639 |
0,42%
|
9,52
|
9,52
|
9,68
|
9,65
|
05/06/2024 |
39.157 |
-0,10%
|
9,63
|
9,54
|
9,70
|
9,61
|
04/06/2024 |
46.126 |
0,42%
|
9,62
|
9,56
|
9,65
|
9,62
|
03/06/2024 |
23.444 |
0,00%
|
9,65
|
9,55
|
9,65
|
9,58
|
31/05/2024 |
74.151 |
-0,62%
|
9,65
|
9,51
|
9,65
|
9,58
|
30/05/2024 |
33.798 |
1,15%
|
9,64
|
9,52
|
9,65
|
9,64
|
29/05/2024 |
13.914 |
-0,42%
|
9,64
|
9,52
|
9,64
|
9,53
|
28/05/2024 |
26.158 |
-1,24%
|
9,70
|
9,57
|
9,70
|
9,57
|
27/05/2024 |
85.193 |
1,57%
|
9,54
|
9,54
|
9,70
|
9,69
|
24/05/2024 |
77.572 |
-0,31%
|
9,60
|
9,47
|
9,60
|
9,54
|
23/05/2024 |
48.337 |
0,11%
|
9,56
|
9,55
|
9,61
|
9,57
|
22/05/2024 |
77.925 |
1,06%
|
9,50
|
9,44
|
9,59
|
9,56
|
21/05/2024 |
42.798 |
0,00%
|
9,56
|
9,40
|
9,56
|
9,46
|
20/05/2024 |
61.602 |
-0,11%
|
9,62
|
9,46
|
9,62
|
9,46
|
17/05/2024 |
116.614 |
-0,31%
|
9,70
|
9,60
|
9,70
|
9,67
|
16/05/2024 |
99.043 |
0,21%
|
9,64
|
9,63
|
9,72
|
9,70
|
15/05/2024 |
55.702 |
0,62%
|
9,65
|
9,63
|
9,71
|
9,68
|
14/05/2024 |
89.583 |
-0,21%
|
9,62
|
9,61
|
9,74
|
9,62
|
13/05/2024 |
167.886 |
-0,93%
|
9,70
|
9,54
|
9,75
|
9,64
|
10/05/2024 |
137.252 |
-2,11%
|
9,50
|
9,50
|
9,77
|
9,73
|
09/05/2024 |
82.709 |
1,95%
|
9,82
|
9,72
|
9,95
|
9,94
|
08/05/2024 |
27.028 |
0,52%
|
9,72
|
9,66
|
9,75
|
9,75
|
07/05/2024 |
48.132 |
1,04%
|
9,68
|
9,63
|
9,75
|
9,70
|
06/05/2024 |
14.233 |
0,10%
|
9,68
|
9,59
|
9,68
|
9,60
|
03/05/2024 |
20.405 |
0,52%
|
9,48
|
9,48
|
9,59
|
9,59
|
02/05/2024 |
25.673 |
-0,42%
|
9,58
|
9,53
|
9,69
|
9,54
|
01/05/2024 |
0 |
-1,84%
|
9,85
|
9,56
|
9,85
|
9,58
|
30/04/2024 |
51.501 |
-1,84%
|
9,85
|
9,56
|
9,85
|
9,58
|
29/04/2024 |
66.683 |
0,62%
|
9,65
|
9,64
|
9,78
|
9,76
|
26/04/2024 |
31.216 |
0,62%
|
9,82
|
9,65
|
9,82
|
9,70
|
25/04/2024 |
22.350 |
-0,82%
|
9,69
|
9,60
|
9,71
|
9,64
|
24/04/2024 |
40.721 |
0,10%
|
9,74
|
9,66
|
9,80
|
9,72
|
23/04/2024 |
58.683 |
-0,10%
|
9,74
|
9,71
|
9,84
|
9,71
|
22/04/2024 |
34.159 |
0,10%
|
9,74
|
9,69
|
9,80
|
9,72
|
19/04/2024 |
19.612 |
0,21%
|
9,63
|
9,58
|
9,72
|
9,71
|
18/04/2024 |
15.521 |
0,21%
|
9,70
|
9,66
|
9,70
|
9,69
|
17/04/2024 |
10.803 |
0,00%
|
9,68
|
9,62
|
9,73
|
9,67
|
16/04/2024 |
22.479 |
-0,62%
|
9,73
|
9,61
|
9,73
|
9,67
|
15/04/2024 |
16.696 |
0,10%
|
9,72
|
9,71
|
9,80
|
9,73
|
12/04/2024 |
21.014 |
-0,82%
|
9,77
|
9,72
|
9,83
|
9,72
|
11/04/2024 |
24.208 |
-0,10%
|
9,78
|
9,78
|
9,87
|
9,80
|
10/04/2024 |
41.693 |
0,41%
|
9,77
|
9,77
|
9,87
|
9,81
|
09/04/2024 |
29.207 |
-0,71%
|
9,76
|
9,71
|
9,86
|
9,77
|
08/04/2024 |
39.344 |
0,20%
|
9,82
|
9,75
|
9,87
|
9,84
|
05/04/2024 |
31.526 |
-1,51%
|
9,95
|
9,81
|
9,95
|
9,82
|
04/04/2024 |
28.216 |
-0,30%
|
10,00
|
9,97
|
10,02
|
9,97
|
03/04/2024 |
26.970 |
-0,79%
|
9,99
|
9,94
|
10,04
|
10,00
|
02/04/2024 |
59.927 |
2,54%
|
9,89
|
9,89
|
10,08
|
10,08
|
01/04/2024 |
0 |
-0,41%
|
9,89
|
9,83
|
9,92
|
9,83
|
28/03/2024 |
35.748 |
-0,41%
|
9,89
|
9,83
|
9,92
|
9,83
|
27/03/2024 |
28.744 |
0,71%
|
9,80
|
9,79
|
9,92
|
9,87
|
26/03/2024 |
73.788 |
2,62%
|
9,56
|
9,56
|
9,81
|
9,80
|
25/03/2024 |
16.661 |
0,32%
|
9,55
|
9,47
|
9,58
|
9,55
|
22/03/2024 |
37.197 |
-0,42%
|
9,58
|
9,49
|
9,60
|
9,52
|
21/03/2024 |
58.358 |
0,53%
|
9,59
|
9,48
|
9,64
|
9,56
|
20/03/2024 |
29.122 |
0,85%
|
9,47
|
9,43
|
9,55
|
9,51
|
19/03/2024 |
18.228 |
-0,11%
|
9,48
|
9,39
|
9,48
|
9,43
|
18/03/2024 |
32.740 |
0,21%
|
9,42
|
9,41
|
9,52
|
9,44
|
15/03/2024 |
51.630 |
0,75%
|
9,38
|
9,38
|
9,47
|
9,42
|
14/03/2024 |
27.582 |
-0,95%
|
9,48
|
9,35
|
9,48
|
9,35
|
13/03/2024 |
14.073 |
0,11%
|
9,43
|
9,42
|
9,48
|
9,44
|
12/03/2024 |
28.391 |
-0,53%
|
9,48
|
9,43
|
9,50
|
9,43
|
11/03/2024 |
20.863 |
1,07%
|
9,48
|
9,36
|
9,48
|
9,48
|
08/03/2024 |
18.660 |
-0,74%
|
9,48
|
9,37
|
9,49
|
9,38
|
07/03/2024 |
49.363 |
0,64%
|
9,40
|
9,38
|
9,51
|
9,45
|
06/03/2024 |
24.031 |
-0,11%
|
9,43
|
9,39
|
9,45
|
9,39
|
05/03/2024 |
17.174 |
0,00%
|
9,40
|
9,36
|
9,42
|
9,40
|
04/03/2024 |
36.726 |
-0,42%
|
9,41
|
9,33
|
9,44
|
9,40
|
01/03/2024 |
14.086 |
0,00%
|
9,44
|
9,41
|
9,51
|
9,44
|
29/02/2024 |
106.202 |
1,62%
|
9,29
|
9,25
|
9,52
|
9,44
|
28/02/2024 |
64.188 |
-2,31%
|
9,49
|
9,28
|
9,49
|
9,29
|