Corticeira Amorim SGPS SA (COR)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
01/03/2023 |
47.776 |
0,10%
|
9,80
|
9,74
|
9,82
|
9,78
|
28/02/2023 |
110.728 |
0,51%
|
9,73
|
9,73
|
9,82
|
9,77
|
27/02/2023 |
50.063 |
1,46%
|
9,69
|
9,58
|
9,73
|
9,72
|
24/02/2023 |
73.283 |
-0,52%
|
9,70
|
9,58
|
9,74
|
9,58
|
23/02/2023 |
25.631 |
0,21%
|
9,56
|
9,56
|
9,67
|
9,63
|
22/02/2023 |
43.105 |
-0,42%
|
9,67
|
9,56
|
9,67
|
9,61
|
21/02/2023 |
81.335 |
0,10%
|
9,70
|
9,56
|
9,70
|
9,65
|
20/02/2023 |
62.143 |
0,52%
|
9,66
|
9,62
|
9,71
|
9,64
|
17/02/2023 |
38.608 |
0,10%
|
9,52
|
9,52
|
9,61
|
9,59
|
16/02/2023 |
87.043 |
1,16%
|
9,48
|
9,44
|
9,61
|
9,58
|
15/02/2023 |
49.618 |
0,64%
|
9,49
|
9,35
|
9,49
|
9,47
|
14/02/2023 |
45.028 |
-0,42%
|
9,42
|
9,36
|
9,46
|
9,41
|
13/02/2023 |
45.007 |
0,75%
|
9,39
|
9,39
|
9,48
|
9,45
|
10/02/2023 |
51.388 |
0,00%
|
9,38
|
9,32
|
9,45
|
9,38
|
09/02/2023 |
69.203 |
0,21%
|
9,46
|
9,32
|
9,46
|
9,38
|
08/02/2023 |
63.189 |
0,00%
|
9,38
|
9,36
|
9,48
|
9,36
|
07/02/2023 |
47.647 |
-0,43%
|
9,35
|
9,33
|
9,43
|
9,36
|
06/02/2023 |
90.998 |
1,73%
|
9,25
|
9,25
|
9,41
|
9,40
|
03/02/2023 |
38.242 |
0,22%
|
9,22
|
9,20
|
9,27
|
9,24
|
02/02/2023 |
94.990 |
-0,86%
|
9,31
|
9,16
|
9,34
|
9,22
|
01/02/2023 |
194.839 |
2,31%
|
9,10
|
9,08
|
9,33
|
9,30
|
31/01/2023 |
154.041 |
1,56%
|
8,98
|
8,91
|
9,09
|
9,09
|
30/01/2023 |
89.264 |
0,34%
|
8,86
|
8,86
|
8,98
|
8,95
|
27/01/2023 |
34.525 |
0,68%
|
8,88
|
8,84
|
8,94
|
8,92
|
26/01/2023 |
54.555 |
-0,11%
|
8,87
|
8,84
|
8,95
|
8,86
|
25/01/2023 |
42.482 |
0,00%
|
8,87
|
8,82
|
8,90
|
8,87
|
24/01/2023 |
39.837 |
-0,11%
|
8,88
|
8,82
|
8,90
|
8,87
|
23/01/2023 |
31.046 |
0,68%
|
8,81
|
8,78
|
8,88
|
8,88
|
20/01/2023 |
37.094 |
0,00%
|
8,81
|
8,81
|
8,86
|
8,82
|
19/01/2023 |
57.961 |
-1,45%
|
8,90
|
8,81
|
8,90
|
8,82
|
18/01/2023 |
113.891 |
0,68%
|
8,90
|
8,89
|
8,99
|
8,95
|
17/01/2023 |
93.159 |
0,68%
|
8,83
|
8,82
|
8,90
|
8,89
|
16/01/2023 |
43.751 |
-0,11%
|
8,90
|
8,83
|
8,90
|
8,83
|
13/01/2023 |
79.103 |
0,00%
|
8,90
|
8,84
|
8,92
|
8,84
|
12/01/2023 |
66.980 |
-0,23%
|
8,89
|
8,84
|
8,93
|
8,84
|
11/01/2023 |
60.637 |
-0,67%
|
8,96
|
8,85
|
8,97
|
8,86
|
10/01/2023 |
138.415 |
0,56%
|
8,86
|
8,81
|
8,94
|
8,92
|
09/01/2023 |
107.566 |
1,03%
|
8,88
|
8,81
|
8,92
|
8,87
|
06/01/2023 |
48.235 |
-0,23%
|
8,78
|
8,76
|
8,87
|
8,78
|
05/01/2023 |
68.900 |
-0,68%
|
8,80
|
8,80
|
8,88
|
8,80
|
04/01/2023 |
63.900 |
0,00%
|
8,90
|
8,82
|
8,91
|
8,86
|
03/01/2023 |
86.974 |
-0,23%
|
8,93
|
8,83
|
8,93
|
8,86
|
02/01/2023 |
67.791 |
1,84%
|
8,82
|
8,74
|
8,92
|
8,88
|
30/12/2022 |
58.876 |
-1,58%
|
8,86
|
8,72
|
8,86
|
8,72
|
29/12/2022 |
100.693 |
1,49%
|
8,75
|
8,70
|
8,88
|
8,86
|
28/12/2022 |
78.980 |
0,58%
|
8,66
|
8,66
|
8,73
|
8,73
|
27/12/2022 |
77.013 |
-0,23%
|
8,70
|
8,66
|
8,77
|
8,68
|
23/12/2022 |
59.688 |
1,16%
|
8,65
|
8,60
|
8,71
|
8,70
|
22/12/2022 |
52.087 |
0,12%
|
8,62
|
8,57
|
8,64
|
8,60
|
21/12/2022 |
105.834 |
0,12%
|
8,60
|
8,51
|
8,62
|
8,59
|
20/12/2022 |
87.029 |
-0,35%
|
8,68
|
8,50
|
8,68
|
8,58
|
19/12/2022 |
106.595 |
0,00%
|
8,67
|
8,55
|
8,67
|
8,61
|
16/12/2022 |
194.986 |
0,81%
|
8,70
|
8,51
|
8,70
|
8,70
|
15/12/2022 |
150.020 |
-1,26%
|
8,78
|
8,62
|
8,78
|
8,63
|
14/12/2022 |
164.494 |
-0,80%
|
8,85
|
8,72
|
8,85
|
8,74
|
13/12/2022 |
55.617 |
-0,11%
|
8,80
|
8,78
|
8,88
|
8,81
|
12/12/2022 |
96.629 |
-0,56%
|
8,85
|
8,78
|
8,91
|
8,82
|
09/12/2022 |
150.783 |
0,45%
|
8,84
|
8,79
|
8,89
|
8,87
|
08/12/2022 |
53.743 |
0,11%
|
8,83
|
8,78
|
8,84
|
8,83
|
07/12/2022 |
54.031 |
-0,23%
|
8,81
|
8,81
|
8,88
|
8,82
|
06/12/2022 |
87.553 |
-0,67%
|
8,96
|
8,82
|
8,96
|
8,84
|
05/12/2022 |
93.440 |
-0,22%
|
8,96
|
8,85
|
8,96
|
8,90
|
02/12/2022 |
125.378 |
-0,34%
|
8,95
|
8,87
|
8,96
|
8,92
|
01/12/2022 |
136.778 |
0,45%
|
8,97
|
8,86
|
9,00
|
8,95
|
30/11/2022 |
273.347 |
-1,87%
|
9,08
|
8,91
|
9,08
|
8,91
|
29/11/2022 |
151.352 |
0,89%
|
9,01
|
8,97
|
9,08
|
9,08
|
28/11/2022 |
92.468 |
-0,44%
|
9,00
|
8,94
|
9,02
|
9,00
|
25/11/2022 |
221.318 |
2,15%
|
8,90
|
8,85
|
9,04
|
9,04
|
24/11/2022 |
105.603 |
-0,56%
|
8,90
|
8,83
|
8,90
|
8,85
|
23/11/2022 |
154.194 |
0,79%
|
8,88
|
8,81
|
8,94
|
8,90
|
22/11/2022 |
175.032 |
0,91%
|
8,75
|
8,75
|
8,87
|
8,83
|
21/11/2022 |
107.694 |
0,58%
|
8,71
|
8,68
|
8,80
|
8,75
|
18/11/2022 |
89.543 |
-0,12%
|
8,73
|
8,70
|
8,79
|
8,70
|
17/11/2022 |
163.851 |
-0,23%
|
8,82
|
8,70
|
8,82
|
8,71
|
16/11/2022 |
263.098 |
-1,58%
|
8,89
|
8,73
|
8,89
|
8,73
|
15/11/2022 |
145.757 |
0,23%
|
8,87
|
8,80
|
8,89
|
8,87
|
14/11/2022 |
164.385 |
0,34%
|
8,83
|
8,76
|
8,87
|
8,85
|
11/11/2022 |
202.339 |
-0,90%
|
8,95
|
8,82
|
8,98
|
8,82
|
10/11/2022 |
345.333 |
0,34%
|
8,90
|
8,81
|
8,94
|
8,90
|
09/11/2022 |
244.869 |
-0,11%
|
8,91
|
8,79
|
8,94
|
8,87
|
08/11/2022 |
978.743 |
-4,93%
|
9,20
|
8,75
|
9,20
|
8,88
|
07/11/2022 |
64.265 |
0,43%
|
9,47
|
9,27
|
9,47
|
9,34
|
04/11/2022 |
103.291 |
-0,22%
|
9,31
|
9,27
|
9,37
|
9,30
|
03/11/2022 |
98.483 |
-1,17%
|
9,45
|
9,25
|
9,50
|
9,32
|
02/11/2022 |
128.872 |
-3,58%
|
9,70
|
9,43
|
9,83
|
9,43
|
01/11/2022 |
84.210 |
0,00%
|
9,89
|
9,78
|
9,91
|
9,78
|
31/10/2022 |
118.923 |
1,56%
|
9,79
|
9,62
|
9,91
|
9,78
|
28/10/2022 |
67.702 |
-0,52%
|
9,80
|
9,59
|
9,80
|
9,63
|
27/10/2022 |
63.861 |
-2,62%
|
9,93
|
9,60
|
9,93
|
9,68
|
26/10/2022 |
149.277 |
3,11%
|
9,67
|
9,59
|
9,94
|
9,94
|
25/10/2022 |
82.137 |
4,10%
|
9,20
|
9,20
|
9,68
|
9,64
|
24/10/2022 |
72.567 |
2,10%
|
9,20
|
9,12
|
9,28
|
9,26
|
21/10/2022 |
39.484 |
-0,11%
|
9,07
|
9,04
|
9,20
|
9,07
|
20/10/2022 |
26.408 |
0,11%
|
9,07
|
9,00
|
9,13
|
9,08
|
19/10/2022 |
36.755 |
0,55%
|
9,18
|
8,93
|
9,18
|
9,07
|
18/10/2022 |
55.741 |
1,69%
|
8,94
|
8,86
|
9,02
|
9,02
|
17/10/2022 |
40.113 |
0,23%
|
8,75
|
8,74
|
8,93
|
8,87
|
14/10/2022 |
81.842 |
0,80%
|
8,90
|
8,78
|
8,94
|
8,85
|
13/10/2022 |
67.074 |
0,11%
|
8,80
|
8,63
|
8,84
|
8,78
|
12/10/2022 |
37.433 |
-0,23%
|
8,90
|
8,66
|
8,90
|
8,77
|