Corticeira Amorim SGPS SA (COR)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 24/12/2024 |
0 |
-1,00%
|
7,99
|
7,92
|
8,00
|
8,00
|
| 23/12/2024 |
36.626 |
0,38%
|
7,97
|
7,97
|
8,02
|
8,00
|
| 20/12/2024 |
393.928 |
0,25%
|
7,96
|
7,94
|
8,15
|
7,97
|
| 19/12/2024 |
100.676 |
-1,00%
|
8,02
|
7,95
|
8,02
|
7,95
|
| 18/12/2024 |
0 |
-0,62%
|
8,10
|
8,02
|
8,10
|
8,03
|
| 17/12/2024 |
91.662 |
-0,74%
|
8,13
|
8,05
|
8,16
|
8,08
|
| 16/12/2024 |
78.546 |
0,62%
|
8,15
|
8,14
|
8,24
|
8,14
|
| 13/12/2024 |
84.777 |
-0,73%
|
8,22
|
8,09
|
8,27
|
8,09
|
| 12/12/2024 |
31.414 |
0,49%
|
8,20
|
8,20
|
8,26
|
8,24
|
| 11/12/2024 |
85.872 |
-0,85%
|
8,27
|
8,20
|
8,30
|
8,20
|
| 10/12/2024 |
78.758 |
-0,84%
|
8,28
|
8,24
|
8,36
|
8,27
|
| 09/12/2024 |
65.410 |
-0,60%
|
8,50
|
8,27
|
8,50
|
8,34
|
| 06/12/2024 |
238.708 |
-1,64%
|
8,52
|
8,39
|
8,59
|
8,39
|
| 05/12/2024 |
99.114 |
2,03%
|
8,36
|
8,36
|
8,53
|
8,53
|
| 04/12/2024 |
54.970 |
1,21%
|
8,30
|
8,30
|
8,39
|
8,36
|
| 03/12/2024 |
45.387 |
-0,12%
|
8,28
|
8,24
|
8,30
|
8,26
|
| 02/12/2024 |
87.278 |
-0,60%
|
8,36
|
8,26
|
8,40
|
8,27
|
| 29/11/2024 |
61.573 |
-0,60%
|
8,45
|
8,30
|
8,45
|
8,32
|
| 28/11/2024 |
34.197 |
-1,65%
|
8,60
|
8,37
|
8,60
|
8,37
|
| 27/11/2024 |
45.287 |
0,59%
|
8,46
|
8,45
|
8,54
|
8,51
|
| 26/11/2024 |
87.842 |
-0,82%
|
8,53
|
8,41
|
8,60
|
8,46
|
| 25/11/2024 |
148.755 |
2,52%
|
8,42
|
8,39
|
8,53
|
8,53
|
| 22/11/2024 |
63.053 |
1,84%
|
8,20
|
8,20
|
8,36
|
8,32
|
| 21/11/2024 |
31.643 |
0,99%
|
8,10
|
8,08
|
8,21
|
8,17
|
| 20/11/2024 |
35.421 |
0,25%
|
8,10
|
8,07
|
8,12
|
8,09
|
| 19/11/2024 |
51.584 |
-0,86%
|
8,15
|
8,06
|
8,15
|
8,07
|
| 18/11/2024 |
22.361 |
-0,37%
|
8,17
|
8,14
|
8,24
|
8,14
|
| 15/11/2024 |
23.966 |
-0,49%
|
8,17
|
8,17
|
8,24
|
8,17
|
| 14/11/2024 |
42.492 |
0,37%
|
8,18
|
8,17
|
8,26
|
8,21
|
| 13/11/2024 |
88.515 |
-0,12%
|
8,26
|
8,17
|
8,39
|
8,18
|
| 12/11/2024 |
63.110 |
-0,12%
|
8,20
|
8,17
|
8,24
|
8,19
|
| 11/11/2024 |
41.110 |
0,49%
|
8,19
|
8,17
|
8,25
|
8,20
|
| 08/11/2024 |
235.253 |
-0,12%
|
8,18
|
8,05
|
8,30
|
8,16
|
| 07/11/2024 |
89.463 |
0,12%
|
8,16
|
8,11
|
8,20
|
8,17
|
| 06/11/2024 |
105.218 |
-0,49%
|
8,40
|
8,07
|
8,40
|
8,16
|
| 05/11/2024 |
170.957 |
-3,42%
|
8,45
|
8,17
|
8,45
|
8,20
|
| 04/11/2024 |
39.761 |
0,59%
|
8,44
|
8,41
|
8,49
|
8,49
|
| 01/11/2024 |
34.794 |
0,72%
|
8,38
|
8,37
|
8,47
|
8,44
|
| 31/10/2024 |
33.181 |
0,36%
|
8,36
|
8,34
|
8,41
|
8,38
|
| 30/10/2024 |
222.625 |
-2,11%
|
8,49
|
8,33
|
8,53
|
8,35
|
| 29/10/2024 |
72.585 |
0,47%
|
8,45
|
8,45
|
8,54
|
8,53
|
| 28/10/2024 |
50.793 |
0,00%
|
8,45
|
8,43
|
8,52
|
8,49
|
| 25/10/2024 |
34.178 |
0,47%
|
8,50
|
8,46
|
8,55
|
8,49
|
| 24/10/2024 |
43.124 |
-1,40%
|
8,57
|
8,45
|
8,57
|
8,45
|
| 23/10/2024 |
90.425 |
-2,06%
|
8,90
|
8,57
|
8,90
|
8,57
|
| 22/10/2024 |
35.193 |
-1,02%
|
8,84
|
8,75
|
8,84
|
8,75
|
| 21/10/2024 |
46.866 |
-0,34%
|
8,87
|
8,83
|
8,93
|
8,84
|
| 18/10/2024 |
25.610 |
-0,34%
|
8,90
|
8,86
|
8,96
|
8,87
|
| 17/10/2024 |
29.461 |
0,00%
|
8,88
|
8,88
|
8,96
|
8,90
|
| 16/10/2024 |
49.806 |
0,91%
|
8,83
|
8,80
|
8,90
|
8,90
|
| 15/10/2024 |
23.661 |
0,46%
|
8,75
|
8,74
|
8,84
|
8,82
|
| 14/10/2024 |
13.809 |
0,00%
|
8,80
|
8,77
|
8,82
|
8,78
|
| 11/10/2024 |
22.532 |
0,00%
|
8,87
|
8,75
|
8,87
|
8,78
|
| 10/10/2024 |
13.533 |
0,11%
|
8,77
|
8,75
|
8,79
|
8,78
|
| 09/10/2024 |
16.215 |
0,46%
|
8,73
|
8,72
|
8,78
|
8,77
|
| 08/10/2024 |
44.134 |
-0,11%
|
8,72
|
8,70
|
8,79
|
8,73
|
| 07/10/2024 |
28.617 |
0,34%
|
8,78
|
8,71
|
8,80
|
8,74
|
| 04/10/2024 |
47.407 |
-0,57%
|
8,80
|
8,71
|
8,80
|
8,71
|
| 03/10/2024 |
71.977 |
-0,11%
|
8,80
|
8,74
|
8,84
|
8,76
|
| 02/10/2024 |
78.834 |
-0,90%
|
8,84
|
8,76
|
8,85
|
8,77
|
| 01/10/2024 |
66.600 |
0,00%
|
8,84
|
8,80
|
8,89
|
8,85
|
| 30/09/2024 |
42.826 |
-0,45%
|
8,88
|
8,85
|
8,89
|
8,85
|
| 27/09/2024 |
52.546 |
0,45%
|
8,90
|
8,84
|
8,91
|
8,89
|
| 26/09/2024 |
89.914 |
-1,45%
|
8,98
|
8,84
|
8,98
|
8,85
|
| 25/09/2024 |
21.841 |
0,34%
|
8,95
|
8,89
|
8,98
|
8,98
|
| 24/09/2024 |
22.107 |
0,79%
|
8,94
|
8,90
|
8,98
|
8,95
|
| 23/09/2024 |
39.645 |
-0,11%
|
8,91
|
8,85
|
8,91
|
8,88
|
| 20/09/2024 |
45.934 |
-0,45%
|
8,97
|
8,87
|
8,97
|
8,89
|
| 19/09/2024 |
12.315 |
0,56%
|
8,85
|
8,85
|
8,94
|
8,93
|
| 18/09/2024 |
55.316 |
-1,33%
|
9,00
|
8,86
|
9,02
|
8,88
|
| 17/09/2024 |
79.801 |
0,56%
|
8,97
|
8,87
|
9,01
|
9,00
|
| 16/09/2024 |
79.752 |
0,34%
|
8,98
|
8,87
|
8,99
|
8,95
|
| 13/09/2024 |
115.108 |
-0,22%
|
8,97
|
8,86
|
8,98
|
8,92
|
| 12/09/2024 |
74.787 |
-1,87%
|
9,12
|
8,94
|
9,14
|
8,94
|
| 11/09/2024 |
35.925 |
-0,33%
|
9,14
|
9,04
|
9,15
|
9,11
|
| 10/09/2024 |
69.899 |
2,70%
|
8,95
|
8,90
|
9,14
|
9,14
|
| 09/09/2024 |
33.170 |
-0,45%
|
8,97
|
8,84
|
9,01
|
8,90
|
| 06/09/2024 |
50.336 |
-0,22%
|
8,96
|
8,90
|
9,01
|
8,94
|
| 05/09/2024 |
26.001 |
-0,22%
|
8,96
|
8,93
|
9,02
|
8,96
|
| 04/09/2024 |
66.595 |
-0,66%
|
9,00
|
8,87
|
9,04
|
8,98
|
| 03/09/2024 |
59.068 |
0,00%
|
9,01
|
8,97
|
9,07
|
9,04
|
| 02/09/2024 |
37.229 |
0,67%
|
8,98
|
8,92
|
9,04
|
9,04
|
| 30/08/2024 |
73.821 |
1,70%
|
8,83
|
8,83
|
8,99
|
8,98
|
| 29/08/2024 |
36.277 |
-0,68%
|
8,80
|
8,80
|
8,85
|
8,83
|
| 28/08/2024 |
36.087 |
0,23%
|
8,85
|
8,81
|
8,89
|
8,89
|
| 27/08/2024 |
43.727 |
-0,56%
|
8,92
|
8,87
|
8,96
|
8,87
|
| 26/08/2024 |
30.304 |
0,23%
|
8,90
|
8,84
|
8,92
|
8,92
|
| 23/08/2024 |
44.367 |
0,68%
|
8,87
|
8,81
|
8,90
|
8,90
|
| 22/08/2024 |
25.582 |
-0,34%
|
8,90
|
8,84
|
8,94
|
8,84
|
| 21/08/2024 |
23.427 |
-0,45%
|
8,99
|
8,86
|
8,99
|
8,87
|
| 20/08/2024 |
38.108 |
0,11%
|
8,90
|
8,82
|
8,99
|
8,91
|
| 19/08/2024 |
47.190 |
0,57%
|
8,90
|
8,81
|
8,90
|
8,90
|
| 16/08/2024 |
20.970 |
0,57%
|
8,76
|
8,76
|
8,89
|
8,85
|
| 15/08/2024 |
16.744 |
-0,23%
|
8,82
|
8,75
|
8,85
|
8,80
|
| 14/08/2024 |
35.589 |
0,00%
|
8,78
|
8,78
|
8,89
|
8,82
|
| 13/08/2024 |
96.509 |
-1,23%
|
8,93
|
8,73
|
8,95
|
8,82
|
| 12/08/2024 |
18.991 |
0,00%
|
9,04
|
8,93
|
9,04
|
8,93
|
| 09/08/2024 |
34.926 |
-0,34%
|
8,99
|
8,91
|
9,02
|
8,93
|
| 08/08/2024 |
17.886 |
-0,33%
|
8,99
|
8,93
|
9,02
|
8,96
|
| 07/08/2024 |
53.271 |
1,35%
|
8,87
|
8,87
|
9,04
|
8,99
|
