Corticeira Amorim SGPS SA (COR)
Exportar para Excel
1 2 3 4 5 > >> |
02/05/2024 |
13.245 |
-0,31%
|
9,58
|
9,53
|
9,69
|
9,55
|
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
|
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
|