Corticeira Amorim SGPS SA (COR)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
20/07/2023 |
10.922 |
0,20%
|
10,20
|
10,16
|
10,20
|
10,20
|
19/07/2023 |
25.660 |
0,20%
|
10,08
|
10,08
|
10,18
|
10,18
|
18/07/2023 |
16.022 |
0,40%
|
10,14
|
10,12
|
10,16
|
10,16
|
17/07/2023 |
52.252 |
-0,20%
|
10,20
|
10,08
|
10,20
|
10,12
|
14/07/2023 |
58.891 |
1,50%
|
9,99
|
9,99
|
10,14
|
10,14
|
13/07/2023 |
58.010 |
0,50%
|
9,99
|
9,85
|
10,00
|
9,99
|
12/07/2023 |
29.342 |
0,81%
|
9,91
|
9,78
|
9,98
|
9,94
|
11/07/2023 |
45.874 |
1,65%
|
9,71
|
9,68
|
9,93
|
9,86
|
10/07/2023 |
42.307 |
0,62%
|
9,80
|
9,62
|
9,80
|
9,70
|
07/07/2023 |
21.496 |
-0,31%
|
9,68
|
9,59
|
9,69
|
9,64
|
06/07/2023 |
18.338 |
-1,23%
|
9,80
|
9,67
|
9,80
|
9,67
|
05/07/2023 |
30.622 |
0,82%
|
9,78
|
9,70
|
9,79
|
9,79
|
04/07/2023 |
22.367 |
0,31%
|
9,70
|
9,67
|
9,73
|
9,71
|
03/07/2023 |
24.781 |
0,10%
|
9,65
|
9,62
|
9,69
|
9,68
|
30/06/2023 |
58.514 |
0,42%
|
9,63
|
9,56
|
9,68
|
9,67
|
29/06/2023 |
102.983 |
0,73%
|
9,57
|
9,54
|
9,80
|
9,63
|
28/06/2023 |
33.426 |
0,32%
|
9,64
|
9,48
|
9,64
|
9,56
|
27/06/2023 |
62.134 |
-1,04%
|
9,73
|
9,44
|
9,73
|
9,53
|
26/06/2023 |
42.447 |
0,73%
|
9,51
|
9,49
|
9,63
|
9,63
|
23/06/2023 |
64.407 |
-1,04%
|
9,68
|
9,43
|
9,68
|
9,56
|
22/06/2023 |
34.280 |
-1,23%
|
9,75
|
9,64
|
9,75
|
9,66
|
21/06/2023 |
46.789 |
-1,91%
|
9,90
|
9,72
|
9,94
|
9,78
|
20/06/2023 |
61.800 |
-0,30%
|
9,90
|
9,90
|
9,99
|
9,97
|
19/06/2023 |
22.418 |
-0,40%
|
10,02
|
9,93
|
10,02
|
10,00
|
16/06/2023 |
57.924 |
0,50%
|
9,95
|
9,95
|
10,04
|
10,04
|
15/06/2023 |
31.123 |
0,60%
|
9,94
|
9,93
|
10,00
|
9,99
|
14/06/2023 |
49.419 |
0,81%
|
9,85
|
9,85
|
9,99
|
9,93
|
13/06/2023 |
63.931 |
-0,40%
|
9,90
|
9,83
|
9,90
|
9,85
|
12/06/2023 |
33.023 |
0,30%
|
9,87
|
9,83
|
9,90
|
9,89
|
09/06/2023 |
36.308 |
0,51%
|
9,90
|
9,76
|
9,90
|
9,86
|
08/06/2023 |
32.941 |
0,72%
|
9,80
|
9,74
|
9,81
|
9,81
|
07/06/2023 |
32.311 |
-0,41%
|
9,81
|
9,67
|
9,81
|
9,74
|
06/06/2023 |
24.442 |
0,72%
|
9,78
|
9,68
|
9,78
|
9,78
|
05/06/2023 |
88.056 |
-1,72%
|
10,00
|
9,71
|
10,02
|
9,71
|
02/06/2023 |
49.966 |
0,00%
|
9,62
|
9,62
|
9,90
|
9,88
|
01/06/2023 |
80.586 |
0,41%
|
9,88
|
9,77
|
9,90
|
9,88
|
31/05/2023 |
31.887 |
-1,71%
|
10,10
|
9,79
|
10,10
|
9,84
|
30/05/2023 |
17.191 |
-1,39%
|
10,00
|
9,94
|
10,06
|
9,96
|
29/05/2023 |
17.688 |
-0,39%
|
10,06
|
9,98
|
10,10
|
10,10
|
26/05/2023 |
33.039 |
1,40%
|
10,22
|
9,98
|
10,22
|
10,14
|
25/05/2023 |
25.133 |
-1,96%
|
10,30
|
9,94
|
10,30
|
10,00
|
24/05/2023 |
52.864 |
0,20%
|
10,22
|
10,06
|
10,30
|
10,20
|
23/05/2023 |
47.553 |
0,00%
|
10,26
|
10,14
|
10,26
|
10,18
|
22/05/2023 |
46.584 |
1,19%
|
10,00
|
9,99
|
10,18
|
10,18
|
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
|