Corticeira Amorim SGPS SA (COR)
Exportar para Excel
< 1 2 3 4 5 > >> |
07/12/2023 |
42.335 |
0,00%
|
9,07
|
9,04
|
9,10
|
9,07
|
06/12/2023 |
39.408 |
-0,11%
|
9,12
|
9,04
|
9,12
|
9,07
|
05/12/2023 |
51.901 |
0,00%
|
9,13
|
9,04
|
9,13
|
9,08
|
04/12/2023 |
84.549 |
-0,55%
|
9,11
|
9,04
|
9,13
|
9,08
|
01/12/2023 |
58.235 |
0,88%
|
9,10
|
9,03
|
9,13
|
9,13
|
30/11/2023 |
131.380 |
-0,55%
|
9,10
|
9,03
|
9,14
|
9,05
|
29/11/2023 |
55.027 |
0,11%
|
9,12
|
9,10
|
9,14
|
9,10
|
28/11/2023 |
134.430 |
0,11%
|
9,09
|
9,03
|
9,10
|
9,09
|
27/11/2023 |
172.845 |
0,55%
|
9,00
|
8,99
|
9,08
|
9,08
|
24/11/2023 |
41.203 |
-0,22%
|
9,10
|
9,03
|
9,10
|
9,03
|
23/11/2023 |
105.597 |
-0,44%
|
9,13
|
9,03
|
9,14
|
9,05
|
22/11/2023 |
69.245 |
0,44%
|
9,04
|
9,02
|
9,14
|
9,09
|
21/11/2023 |
169.904 |
-0,44%
|
9,15
|
8,98
|
9,15
|
9,05
|
20/11/2023 |
34.590 |
0,22%
|
9,14
|
9,04
|
9,14
|
9,09
|
17/11/2023 |
59.903 |
-1,20%
|
9,13
|
9,06
|
9,18
|
9,07
|
16/11/2023 |
58.345 |
0,55%
|
9,12
|
9,08
|
9,23
|
9,18
|
15/11/2023 |
38.877 |
0,66%
|
9,10
|
9,08
|
9,15
|
9,13
|
14/11/2023 |
23.607 |
0,44%
|
9,11
|
9,02
|
9,11
|
9,07
|
13/11/2023 |
41.190 |
0,00%
|
9,03
|
8,97
|
9,12
|
9,03
|
10/11/2023 |
19.228 |
-0,77%
|
9,16
|
9,01
|
9,16
|
9,03
|
09/11/2023 |
19.874 |
0,55%
|
9,12
|
9,09
|
9,20
|
9,10
|
08/11/2023 |
93.688 |
1,12%
|
8,92
|
8,88
|
9,12
|
9,05
|
07/11/2023 |
61.471 |
-1,76%
|
9,10
|
8,92
|
9,10
|
8,95
|
06/11/2023 |
39.125 |
-0,11%
|
9,14
|
9,10
|
9,14
|
9,11
|
03/11/2023 |
136.318 |
-1,72%
|
9,15
|
9,10
|
9,27
|
9,12
|
02/11/2023 |
81.194 |
1,87%
|
9,28
|
9,11
|
9,28
|
9,28
|
01/11/2023 |
29.920 |
-0,65%
|
9,19
|
9,10
|
9,19
|
9,11
|
31/10/2023 |
56.507 |
-0,54%
|
9,10
|
9,10
|
9,25
|
9,17
|
30/10/2023 |
35.843 |
0,33%
|
9,23
|
9,11
|
9,32
|
9,22
|
27/10/2023 |
10.909 |
0,77%
|
9,23
|
9,13
|
9,25
|
9,22
|
26/10/2023 |
76.735 |
1,67%
|
9,00
|
8,90
|
9,29
|
9,15
|
25/10/2023 |
18.982 |
-1,42%
|
9,35
|
8,98
|
9,35
|
9,01
|
24/10/2023 |
21.063 |
0,77%
|
9,10
|
9,08
|
9,19
|
9,14
|
23/10/2023 |
41.971 |
-0,33%
|
9,11
|
8,94
|
9,11
|
9,07
|
20/10/2023 |
39.543 |
-1,09%
|
9,18
|
9,10
|
9,20
|
9,10
|
19/10/2023 |
11.751 |
-0,43%
|
9,24
|
9,20
|
9,29
|
9,20
|
18/10/2023 |
38.240 |
0,00%
|
9,25
|
9,15
|
9,26
|
9,24
|
17/10/2023 |
58.599 |
-1,18%
|
9,30
|
9,14
|
9,34
|
9,24
|
16/10/2023 |
19.320 |
-0,43%
|
9,36
|
9,31
|
9,39
|
9,35
|
13/10/2023 |
21.939 |
-1,16%
|
9,52
|
9,37
|
9,53
|
9,39
|
12/10/2023 |
13.257 |
-0,52%
|
9,69
|
9,50
|
9,69
|
9,50
|
11/10/2023 |
20.997 |
0,32%
|
9,50
|
9,50
|
9,62
|
9,55
|
10/10/2023 |
19.378 |
1,71%
|
9,59
|
9,35
|
9,63
|
9,52
|
09/10/2023 |
44.709 |
0,11%
|
9,35
|
9,32
|
9,41
|
9,36
|
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
|