CTT - Correios De Portugal, S.A. (CTT.LS)
Lisbon - Lisbon Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 04:35PM WET
Periodo de tiempo:
04 feb 2022 - 04 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 feb 2023 | 3.6350 | 3.7100 | 3.6250 | 3.7050 | 3.7050 | 510,121 |
| 02 feb 2023 | 3.6000 | 3.6550 | 3.5750 | 3.6550 | 3.6550 | 457,479 |
| 01 feb 2023 | 3.5400 | 3.6050 | 3.5400 | 3.5900 | 3.5900 | 379,459 |
| 31 ene 2023 | 3.5400 | 3.5600 | 3.5250 | 3.5550 | 3.5550 | 311,394 |
| 30 ene 2023 | 3.5650 | 3.5950 | 3.5400 | 3.5450 | 3.5450 | 311,760 |
| 27 ene 2023 | 3.5800 | 3.6000 | 3.5550 | 3.5950 | 3.5950 | 408,466 |
| 26 ene 2023 | 3.5000 | 3.5800 | 3.5000 | 3.5600 | 3.5600 | 473,262 |
| 25 ene 2023 | 3.5750 | 3.5950 | 3.4600 | 3.4950 | 3.4950 | 572,459 |
| 24 ene 2023 | 3.5000 | 3.6000 | 3.4900 | 3.5450 | 3.5450 | 1,011,095 |
| 23 ene 2023 | 3.4200 | 3.4950 | 3.4200 | 3.4850 | 3.4850 | 525,462 |
| 20 ene 2023 | 3.3650 | 3.4650 | 3.3650 | 3.4100 | 3.4100 | 289,305 |
| 19 ene 2023 | 3.4550 | 3.4550 | 3.3500 | 3.4050 | 3.4050 | 588,729 |
| 18 ene 2023 | 3.3800 | 3.5000 | 3.3750 | 3.4600 | 3.4600 | 1,278,066 |
| 17 ene 2023 | 3.2700 | 3.3700 | 3.2400 | 3.3700 | 3.3700 | 1,155,632 |
| 16 ene 2023 | 3.2400 | 3.2550 | 3.2000 | 3.2100 | 3.2100 | 347,426 |
| 13 ene 2023 | 3.2350 | 3.2500 | 3.2100 | 3.2350 | 3.2350 | 301,177 |
| 12 ene 2023 | 3.2250 | 3.2550 | 3.2100 | 3.2100 | 3.2100 | 469,321 |
| 11 ene 2023 | 3.2100 | 3.2450 | 3.2100 | 3.2300 | 3.2300 | 136,780 |
| 10 ene 2023 | 3.2600 | 3.2600 | 3.2050 | 3.2500 | 3.2500 | 327,905 |
| 09 ene 2023 | 3.2700 | 3.3000 | 3.2350 | 3.2650 | 3.2650 | 623,346 |
| 06 ene 2023 | 3.2150 | 3.2750 | 3.2050 | 3.2550 | 3.2550 | 255,146 |
| 05 ene 2023 | 3.1550 | 3.2450 | 3.1550 | 3.2250 | 3.2250 | 448,068 |
| 04 ene 2023 | 3.1500 | 3.1900 | 3.1350 | 3.1850 | 3.1850 | 279,987 |
| 03 ene 2023 | 3.1450 | 3.1750 | 3.1300 | 3.1300 | 3.1300 | 349,957 |
| 02 ene 2023 | 3.1150 | 3.1600 | 3.1000 | 3.1500 | 3.1500 | 202,564 |
| 30 dic 2022 | 3.0800 | 3.1000 | 3.0600 | 3.0800 | 3.0800 | 463,981 |
| 29 dic 2022 | 3.0150 | 3.0800 | 3.0050 | 3.0800 | 3.0800 | 516,715 |
| 28 dic 2022 | 3.0500 | 3.0550 | 3.0200 | 3.0350 | 3.0350 | 491,891 |
| 27 dic 2022 | 3.0550 | 3.0900 | 3.0350 | 3.0700 | 3.0700 | 371,307 |
| 23 dic 2022 | 3.0350 | 3.0700 | 3.0150 | 3.0600 | 3.0600 | 479,065 |
| 22 dic 2022 | 3.0600 | 3.0850 | 3.0300 | 3.0400 | 3.0400 | 206,896 |
| 21 dic 2022 | 3.1000 | 3.1000 | 3.0500 | 3.0650 | 3.0650 | 205,139 |
| 20 dic 2022 | 3.0400 | 3.1050 | 3.0200 | 3.0650 | 3.0650 | 430,159 |
| 19 dic 2022 | 3.0300 | 3.0950 | 3.0300 | 3.0550 | 3.0550 | 207,295 |
| 16 dic 2022 | 3.1300 | 3.1300 | 3.0500 | 3.0900 | 3.0900 | 546,369 |
| 15 dic 2022 | 3.1950 | 3.1950 | 3.1300 | 3.1300 | 3.1300 | 471,960 |
| 14 dic 2022 | 3.2250 | 3.2300 | 3.2000 | 3.2100 | 3.2100 | 147,685 |
| 13 dic 2022 | 3.1900 | 3.2500 | 3.1650 | 3.2300 | 3.2300 | 366,209 |
| 12 dic 2022 | 3.2000 | 3.2000 | 3.1600 | 3.1750 | 3.1750 | 267,450 |
| 09 dic 2022 | 3.2300 | 3.2300 | 3.1800 | 3.2150 | 3.2150 | 201,188 |
| 08 dic 2022 | 3.2200 | 3.2350 | 3.1950 | 3.1950 | 3.1950 | 242,534 |
| 07 dic 2022 | 3.2600 | 3.2600 | 3.2100 | 3.2200 | 3.2200 | 193,075 |
| 06 dic 2022 | 3.3100 | 3.3100 | 3.2600 | 3.2600 | 3.2600 | 291,040 |
| 05 dic 2022 | 3.2800 | 3.3100 | 3.2250 | 3.2850 | 3.2850 | 271,623 |
| 02 dic 2022 | 3.2600 | 3.3050 | 3.2200 | 3.2750 | 3.2750 | 493,511 |
| 01 dic 2022 | 3.2000 | 3.2600 | 3.2000 | 3.2400 | 3.2400 | 420,974 |
| 30 nov 2022 | 3.2000 | 3.2000 | 3.1650 | 3.1800 | 3.1800 | 206,412 |
| 29 nov 2022 | 3.1550 | 3.2050 | 3.1400 | 3.1800 | 3.1800 | 276,000 |
| 28 nov 2022 | 3.1850 | 3.2000 | 3.1600 | 3.1650 | 3.1650 | 166,739 |
| 25 nov 2022 | 3.1850 | 3.1950 | 3.1550 | 3.1850 | 3.1850 | 243,035 |
| 24 nov 2022 | 3.2150 | 3.2250 | 3.1750 | 3.1850 | 3.1850 | 263,325 |
| 23 nov 2022 | 3.2400 | 3.2450 | 3.1900 | 3.2150 | 3.2150 | 520,479 |
| 22 nov 2022 | 3.2300 | 3.2750 | 3.2000 | 3.2400 | 3.2400 | 248,491 |
| 21 nov 2022 | 3.2400 | 3.2400 | 3.2050 | 3.2100 | 3.2100 | 251,072 |
| 18 nov 2022 | 3.2700 | 3.2700 | 3.2250 | 3.2500 | 3.2500 | 334,314 |
| 17 nov 2022 | 3.3000 | 3.3000 | 3.2500 | 3.2550 | 3.2550 | 305,663 |
| 16 nov 2022 | 3.3850 | 3.3850 | 3.2900 | 3.3000 | 3.3000 | 650,517 |
| 15 nov 2022 | 3.3700 | 3.3950 | 3.3050 | 3.3700 | 3.3700 | 628,102 |
| 14 nov 2022 | 3.3000 | 3.3650 | 3.3000 | 3.3600 | 3.3600 | 483,039 |
| 11 nov 2022 | 3.1800 | 3.2950 | 3.1650 | 3.2950 | 3.2950 | 1,186,411 |
| 10 nov 2022 | 3.1950 | 3.1950 | 3.1250 | 3.1600 | 3.1600 | 797,904 |
| 10 nov 2022 | 0:1 División de acciones | |||||
| 09 nov 2022 | 3.3024 | 3.3385 | 3.2714 | 3.3230 | 3.3230 | 488,097 |
| 08 nov 2022 | 3.2353 | 3.3024 | 3.2250 | 3.3024 | 3.3024 | 659,664 |
| 07 nov 2022 | 3.1992 | 3.2714 | 3.1889 | 3.2559 | 3.2559 | 955,591 |
| 04 nov 2022 | 3.2198 | 3.3127 | 3.1115 | 3.1889 | 3.1889 | 1,752,856 |
| 03 nov 2022 | 3.1889 | 3.1889 | 3.0908 | 3.0960 | 3.0960 | 744,546 |
| 02 nov 2022 | 3.2508 | 3.2559 | 3.1940 | 3.2095 | 3.2095 | 605,123 |
| 01 nov 2022 | 3.2456 | 3.2663 | 3.2250 | 3.2508 | 3.2508 | 493,592 |
| 31 oct 2022 | 3.1631 | 3.2405 | 3.1631 | 3.2250 | 3.2250 | 418,082 |
| 28 oct 2022 | 3.1321 | 3.1631 | 3.0599 | 3.1579 | 3.1579 | 368,568 |
| 27 oct 2022 | 3.1424 | 3.1424 | 3.0495 | 3.1063 | 3.1063 | 318,658 |
| 26 oct 2022 | 3.0547 | 3.1115 | 3.0547 | 3.1063 | 3.1063 | 516,525 |
| 25 oct 2022 | 3.0547 | 3.0753 | 3.0134 | 3.0753 | 3.0753 | 238,181 |
| 24 oct 2022 | 2.9928 | 3.0599 | 2.9928 | 3.0444 | 3.0444 | 303,196 |
| 21 oct 2022 | 3.0083 | 3.0237 | 2.9567 | 2.9928 | 2.9928 | 278,978 |
| 20 oct 2022 | 2.9825 | 3.0186 | 2.9463 | 3.0083 | 3.0083 | 273,822 |
| 19 oct 2022 | 3.0031 | 3.0341 | 2.9876 | 2.9928 | 2.9928 | 292,477 |
| 18 oct 2022 | 2.9876 | 3.0237 | 2.9567 | 3.0083 | 3.0083 | 439,250 |
| 17 oct 2022 | 2.9463 | 2.9825 | 2.9257 | 2.9618 | 2.9618 | 238,498 |
| 14 oct 2022 | 3.0186 | 3.0444 | 2.9205 | 2.9463 | 2.9463 | 566,459 |
| 13 oct 2022 | 2.8793 | 3.0134 | 2.8689 | 2.9721 | 2.9721 | 536,120 |
| 12 oct 2022 | 2.9205 | 2.9205 | 2.8793 | 2.9051 | 2.9051 | 222,100 |
| 11 oct 2022 | 2.9309 | 2.9360 | 2.8844 | 2.9154 | 2.9154 | 241,579 |
| 10 oct 2022 | 2.8689 | 2.9463 | 2.8689 | 2.9154 | 2.9154 | 309,225 |
| 07 oct 2022 | 2.9360 | 2.9567 | 2.8947 | 2.8947 | 2.8947 | 201,201 |
| 06 oct 2022 | 2.9876 | 2.9876 | 2.9257 | 2.9463 | 2.9463 | 187,447 |
| 05 oct 2022 | 2.9825 | 2.9979 | 2.9360 | 2.9515 | 2.9515 | 291,807 |
| 04 oct 2022 | 2.9876 | 3.0186 | 2.9670 | 3.0186 | 3.0186 | 483,335 |
| 03 oct 2022 | 2.8328 | 2.9463 | 2.7709 | 2.9412 | 2.9412 | 595,966 |
| 30 sept 2022 | 2.8122 | 2.8586 | 2.7657 | 2.7967 | 2.7967 | 595,728 |
| 29 sept 2022 | 2.7193 | 2.8173 | 2.6935 | 2.8070 | 2.8070 | 575,867 |
| 28 sept 2022 | 2.6935 | 2.7038 | 2.6109 | 2.7038 | 2.7038 | 653,075 |
| 27 sept 2022 | 2.7245 | 2.7348 | 2.6625 | 2.7141 | 2.7141 | 581,281 |
| 26 sept 2022 | 2.6729 | 2.7296 | 2.6367 | 2.6935 | 2.6935 | 649,925 |
| 23 sept 2022 | 2.8431 | 2.8483 | 2.6935 | 2.7038 | 2.7038 | 1,419,813 |
| 22 sept 2022 | 3.0186 | 3.0186 | 2.8896 | 2.8896 | 2.8896 | 948,875 |
| 21 sept 2022 | 3.1373 | 3.1373 | 3.0495 | 3.0495 | 3.0495 | 647,095 |
| 20 sept 2022 | 3.2147 | 3.2147 | 3.0960 | 3.0960 | 3.0960 | 590,621 |
| 19 sept 2022 | 3.2301 | 3.2301 | 3.1527 | 3.1889 | 3.1889 | 362,269 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
