La bourse est fermée

CTT - Correios De Portugal, S.A. (CTT.LS)

Lisbon - Lisbon Prix différé. Devise en EUR
Ajouter à la liste dynamique
2,3000-0,1000 (-4,17 %)
À la clôture : 4:35PM WEST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 oct. 20202,45502,45502,30002,30002,3000732 548
20 oct. 20202,51002,51002,38002,40002,40001 403 678
19 oct. 20202,47002,50502,47002,48502,485094 723
16 oct. 20202,53002,53002,47002,48002,4800146 814
15 oct. 20202,46502,50502,45502,47502,4750253 246
14 oct. 20202,50502,52002,47002,50002,5000326 210
13 oct. 20202,53502,54502,49002,50002,5000301 667
12 oct. 20202,56002,56502,49002,54502,5450434 438
09 oct. 20202,61002,61002,54002,56502,5650368 380
08 oct. 20202,65002,66002,60502,61002,6100234 745
07 oct. 20202,54002,64002,54002,63502,6350278 389
06 oct. 20202,54002,57002,52502,56502,5650241 932
05 oct. 20202,52002,57002,52002,53002,5300165 934
02 oct. 20202,57002,57002,50502,52502,5250332 403
01 oct. 20202,55002,59002,49502,58002,5800391 533
30 sept. 20202,50002,55002,47002,52002,5200342 117
29 sept. 20202,55002,55002,45002,50502,5050392 684
28 sept. 20202,40002,50002,39502,50002,5000479 651
25 sept. 20202,38002,39002,31002,38502,3850321 719
24 sept. 20202,37002,39002,34502,38002,3800362 207
23 sept. 20202,45002,46002,40002,41002,4100278 139
22 sept. 20202,45002,46502,39002,39502,3950298 818
21 sept. 20202,51002,52002,43502,45002,4500329 552
18 sept. 2020------
17 sept. 20202,53002,55002,51502,53502,5350367 243
16 sept. 20202,60002,60002,53502,54502,5450183 879
15 sept. 20202,57002,58502,54502,56502,5650201 005
14 sept. 20202,60502,64002,56502,57002,5700255 051
11 sept. 20202,68002,68002,58002,61002,6100334 822
10 sept. 20202,64002,71002,62502,65502,6550277 910
09 sept. 20202,65002,65502,60002,64502,6450379 032
08 sept. 20202,56002,65502,54502,64502,6450529 713
07 sept. 20202,60002,62002,56002,56002,5600207 994
04 sept. 20202,58502,63002,57002,59002,5900442 269
03 sept. 20202,64002,66502,59002,60002,6000354 114
02 sept. 20202,65002,67002,60502,60502,6050301 245
01 sept. 20202,62502,65502,59002,64002,6400391 090
31 août 20202,69502,69502,60502,60502,6050396 095
28 août 20202,69002,70002,65002,68502,6850403 887
27 août 20202,74002,74002,67502,70002,7000394 009
26 août 20202,75002,76002,69002,71502,7150376 114
25 août 20202,79002,82502,74002,74002,7400437 745
24 août 20202,81002,85002,79002,79502,7950307 288
21 août 20202,75002,83502,75002,82002,8200429 571
20 août 20202,81002,81002,74502,75002,7500473 616
19 août 20202,84502,86502,78502,83002,8300441 434
18 août 20202,86502,91002,83502,85502,8550322 577
17 août 20202,87502,93502,86002,87502,8750729 441
14 août 20202,94002,94502,87002,88502,8850743 783
13 août 20202,85002,95502,84502,94502,9450745 255
12 août 20202,80002,84502,77002,84502,8450556 509
11 août 20202,70002,78502,70002,78502,7850794 670
10 août 20202,53002,69002,53002,68502,68501 011 979
07 août 20202,52002,54502,49002,52502,5250340 269
06 août 20202,45502,60002,44002,51002,51001 031 511
05 août 20202,52002,57002,48002,57002,5700982 811
04 août 20202,34002,49502,34002,49002,4900882 639
03 août 20202,31002,35002,27002,34502,3450650 461
31 juil. 20202,26002,30502,26002,27502,2750257 615
30 juil. 20202,30002,30502,24002,26002,2600667 581
29 juil. 20202,28502,31002,25502,31002,3100418 725
28 juil. 20202,28002,30502,25502,28502,2850387 913
27 juil. 20202,29002,29002,22502,25502,2550345 360
24 juil. 20202,27002,28502,25502,27002,2700453 789
23 juil. 20202,32502,32502,27002,29502,2950347 366
22 juil. 20202,36502,36502,29002,31502,3150652 569
21 juil. 20202,34002,39002,32002,33002,3300818 395
20 juil. 2020------
17 juil. 20202,21002,28502,21002,27002,2700580 272
16 juil. 20202,20002,26002,19502,24502,2450706 379
15 juil. 20202,18502,20502,16002,20502,2050521 951
14 juil. 20202,17002,18002,14002,17002,1700573 633
13 juil. 20202,17502,22002,15502,18002,1800473 086
10 juil. 20202,19002,20002,17002,17502,1750489 288
09 juil. 20202,23002,23502,20002,20002,2000379 177
08 juil. 20202,20502,23002,18502,22002,2200474 117
07 juil. 20202,19502,23502,17002,23502,2350672 130
06 juil. 20202,19002,20002,18502,20002,20001 291 679
03 juil. 20202,13002,13002,08502,11502,1150529 749
02 juil. 20202,11502,14002,10502,10502,1050718 158
01 juil. 20202,10002,13002,08502,09502,0950874 761
30 juin 20202,15002,16502,10002,11002,11001 118 655
29 juin 20202,11502,16502,08502,16002,1600659 187
26 juin 20202,12002,13502,10502,10502,1050471 448
25 juin 20202,15002,17002,09502,10002,10001 039 142
24 juin 20202,14502,18002,10502,14002,1400840 741
23 juin 20202,13502,15502,10002,14502,1450955 607
22 juin 20202,18002,18002,10002,10002,10001 336 330
19 juin 20202,18502,23002,18502,18502,18502 529 364
18 juin 20202,24002,24502,18502,21502,2150656 782
17 juin 20202,24002,26502,21002,22002,2200379 370
16 juin 20202,19002,27502,18502,24002,2400867 881
15 juin 20202,13002,19002,10502,15502,1550653 437
12 juin 20202,14002,21502,12002,18002,1800844 363
11 juin 20202,21002,22502,13002,14502,1450849 584
10 juin 20202,26002,26502,16502,21502,2150902 365
09 juin 20202,28002,28002,21002,22502,2250784 888
08 juin 20202,29502,29502,23002,27502,2750813 665
05 juin 20202,32002,35002,26502,28002,28001 360 557
04 juin 20202,33502,36002,28002,31002,31001 007 184
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...