U.S. markets closed

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

Lisbon - Lisbon Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
4.3000+0.0700 (+1.65%)
Al cierre: 04:35PM WEST
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 jun 20244.39504.30004.23004.30004.3000116,779
21 jun 20244.27504.32004.23004.23004.2300459,293
20 jun 20244.22004.30504.22004.27504.2750162,530
19 jun 20244.19004.24004.19004.24004.240090,353
18 jun 20244.18004.22504.18004.22004.2200177,442
17 jun 20244.21504.24504.15504.20504.2050193,589
14 jun 20244.39504.39504.15004.21504.2150471,238
13 jun 20244.40504.43504.30004.30504.3050295,836
12 jun 20244.33504.43004.33004.42004.4200369,856
11 jun 20244.29504.34004.28004.32504.3250270,510
10 jun 20244.25004.30504.24504.27504.2750117,729
07 jun 20244.29504.31004.20004.25004.2500243,368
06 jun 20244.24504.30004.21504.30004.3000190,332
05 jun 20244.26004.31004.25004.26004.2600150,510
04 jun 20244.38504.38504.27504.28004.2800269,099
03 jun 20244.38004.39004.33004.33504.3350170,797
31 may 20244.29504.38004.29504.38004.3800689,686
30 may 20244.34504.34504.26504.28504.2850221,743
29 may 20244.39504.44004.31004.32004.3200260,691
28 may 20244.41504.47004.37504.37504.3750297,681
27 may 20244.37004.43004.37004.39004.3900155,279
24 may 20244.35004.43004.31004.37004.3700320,480
23 may 20244.36504.45004.35004.35004.3500253,511
22 may 20244.22504.41504.22504.40004.4000462,382
21 may 20244.29004.29004.19004.24004.2400244,743
20 may 20244.36004.36004.25004.25004.2500365,758
17 may 20244.32504.40004.32004.33504.3350402,436
16 may 20244.32504.36504.25504.33004.3300457,231
15 may 20244.32004.36004.30504.33504.3350547,430
14 may 20244.27504.35004.21504.33004.3300447,406
14 may 20240.17 Dividendo
13 may 20244.37004.43004.33004.39504.2250612,015
10 may 20244.38004.42504.34504.37004.2010420,850
09 may 20244.43004.43004.36004.38004.2106393,305
08 may 20244.40004.49004.35504.38004.2106526,992
07 may 20244.48504.50504.45504.45504.2827225,041
06 may 20244.40004.49004.35004.46504.2923207,980
03 may 20244.40004.53004.40004.45004.2779521,177
02 may 20244.38504.56504.32004.56504.3884346,819
30 abr 20244.49504.50004.41004.41004.2394315,144
29 abr 20244.47004.50504.46504.49504.3211235,736
26 abr 20244.46504.47504.41004.46504.2923220,345
25 abr 20244.52504.53504.44504.44504.2731188,299
24 abr 20244.59004.59004.49504.52504.3500171,408
23 abr 20244.53504.56504.49004.56504.3884179,769
22 abr 20244.45004.53504.42504.53504.3596337,290
19 abr 20244.48004.50004.43504.47004.2971335,979
18 abr 20244.44504.53004.43504.53004.3548401,037
17 abr 20244.40504.47504.40504.45004.2779219,329
16 abr 20244.46504.47504.38004.39004.2202290,874
15 abr 20244.40004.46504.38504.45004.2779410,724
12 abr 20244.43004.43004.38504.41504.2442287,361
11 abr 20244.36004.40504.34504.40004.2298351,158
10 abr 20244.38004.41504.33504.36004.1914450,500
09 abr 20244.34504.39004.32504.33004.1625270,225
08 abr 20244.30004.39504.29004.34504.1769347,738
05 abr 20244.26504.28504.22004.28504.1193300,676
04 abr 20244.22004.29504.22004.28004.1144425,545
03 abr 20244.18004.21504.16004.21504.0520285,823
02 abr 20244.15004.19004.13504.19004.0279209,001
28 mar 20244.18004.18004.12004.13003.9703210,149
27 mar 20244.14004.18504.14004.15503.9943176,792
26 mar 20244.13504.20504.13504.18004.0183274,536
25 mar 20244.17004.24504.10004.16504.0039397,982
22 mar 20244.20004.26504.14504.19004.0279555,483
21 mar 20243.92004.20003.90504.20004.03751,331,367
20 mar 20243.70004.04003.67003.91503.76362,441,659
19 mar 20243.57003.60003.51503.57503.4367330,122
18 mar 20243.60003.60003.55503.55503.4175303,140
15 mar 20243.61503.64003.58003.58003.44151,393,398
14 mar 20243.62003.68503.62003.63003.4896230,683
13 mar 20243.62503.66003.60003.61503.4752237,550
12 mar 20243.60003.63003.59003.62503.4848272,476
11 mar 20243.59003.60003.56503.59003.4511154,822
08 mar 20243.59003.63003.59003.59003.4511181,692
07 mar 20243.58003.63003.57003.58503.4463265,268
06 mar 20243.59003.59503.56503.57003.4319210,984
05 mar 20243.58503.59003.55503.57503.4367212,235
04 mar 20243.59003.60003.54503.56503.4271225,564
01 mar 20243.65003.66503.61003.61003.4704252,975
29 feb 20243.65003.66503.63503.63503.4944241,135
28 feb 20243.67003.67503.63003.65003.5088143,360
27 feb 20243.69503.69503.65003.66003.5184173,268
26 feb 20243.70003.70003.67003.68003.5377164,316
23 feb 20243.72003.72003.70003.71003.5665107,413
22 feb 20243.71503.74503.71503.72003.5761234,451
21 feb 20243.69003.71003.69003.70003.5569130,328
20 feb 20243.72503.72503.68003.68503.542595,538
19 feb 20243.69503.72003.66503.70503.5617266,086
16 feb 20243.64503.67003.63503.67003.5280163,596
15 feb 20243.66003.67003.63003.64503.5040174,102
14 feb 20243.69503.69503.66003.66503.5232114,875
13 feb 20243.71503.71503.66003.68003.5377246,130
12 feb 20243.69003.70503.69003.69503.5521182,693
09 feb 20243.69503.70503.66003.67503.5328144,591
08 feb 20243.71503.75503.70003.70003.5569328,293
07 feb 20243.72503.74503.70003.71503.5713359,806
06 feb 20243.71503.74003.69003.72003.5761353,358
05 feb 20243.68003.74503.67003.70503.5617516,038
02 feb 20243.66003.69503.64003.65503.5136123,819
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...