U.S. markets closed

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

Lisbon - Lisbon Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
3.7050+0.0500 (+1.37%)
Al cierre: 04:35PM WET
Periodo de tiempo:
04 feb 2022 - 04 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 feb 20233.63503.71003.62503.70503.7050510,121
02 feb 20233.60003.65503.57503.65503.6550457,479
01 feb 20233.54003.60503.54003.59003.5900379,459
31 ene 20233.54003.56003.52503.55503.5550311,394
30 ene 20233.56503.59503.54003.54503.5450311,760
27 ene 20233.58003.60003.55503.59503.5950408,466
26 ene 20233.50003.58003.50003.56003.5600473,262
25 ene 20233.57503.59503.46003.49503.4950572,459
24 ene 20233.50003.60003.49003.54503.54501,011,095
23 ene 20233.42003.49503.42003.48503.4850525,462
20 ene 20233.36503.46503.36503.41003.4100289,305
19 ene 20233.45503.45503.35003.40503.4050588,729
18 ene 20233.38003.50003.37503.46003.46001,278,066
17 ene 20233.27003.37003.24003.37003.37001,155,632
16 ene 20233.24003.25503.20003.21003.2100347,426
13 ene 20233.23503.25003.21003.23503.2350301,177
12 ene 20233.22503.25503.21003.21003.2100469,321
11 ene 20233.21003.24503.21003.23003.2300136,780
10 ene 20233.26003.26003.20503.25003.2500327,905
09 ene 20233.27003.30003.23503.26503.2650623,346
06 ene 20233.21503.27503.20503.25503.2550255,146
05 ene 20233.15503.24503.15503.22503.2250448,068
04 ene 20233.15003.19003.13503.18503.1850279,987
03 ene 20233.14503.17503.13003.13003.1300349,957
02 ene 20233.11503.16003.10003.15003.1500202,564
30 dic 20223.08003.10003.06003.08003.0800463,981
29 dic 20223.01503.08003.00503.08003.0800516,715
28 dic 20223.05003.05503.02003.03503.0350491,891
27 dic 20223.05503.09003.03503.07003.0700371,307
23 dic 20223.03503.07003.01503.06003.0600479,065
22 dic 20223.06003.08503.03003.04003.0400206,896
21 dic 20223.10003.10003.05003.06503.0650205,139
20 dic 20223.04003.10503.02003.06503.0650430,159
19 dic 20223.03003.09503.03003.05503.0550207,295
16 dic 20223.13003.13003.05003.09003.0900546,369
15 dic 20223.19503.19503.13003.13003.1300471,960
14 dic 20223.22503.23003.20003.21003.2100147,685
13 dic 20223.19003.25003.16503.23003.2300366,209
12 dic 20223.20003.20003.16003.17503.1750267,450
09 dic 20223.23003.23003.18003.21503.2150201,188
08 dic 20223.22003.23503.19503.19503.1950242,534
07 dic 20223.26003.26003.21003.22003.2200193,075
06 dic 20223.31003.31003.26003.26003.2600291,040
05 dic 20223.28003.31003.22503.28503.2850271,623
02 dic 20223.26003.30503.22003.27503.2750493,511
01 dic 20223.20003.26003.20003.24003.2400420,974
30 nov 20223.20003.20003.16503.18003.1800206,412
29 nov 20223.15503.20503.14003.18003.1800276,000
28 nov 20223.18503.20003.16003.16503.1650166,739
25 nov 20223.18503.19503.15503.18503.1850243,035
24 nov 20223.21503.22503.17503.18503.1850263,325
23 nov 20223.24003.24503.19003.21503.2150520,479
22 nov 20223.23003.27503.20003.24003.2400248,491
21 nov 20223.24003.24003.20503.21003.2100251,072
18 nov 20223.27003.27003.22503.25003.2500334,314
17 nov 20223.30003.30003.25003.25503.2550305,663
16 nov 20223.38503.38503.29003.30003.3000650,517
15 nov 20223.37003.39503.30503.37003.3700628,102
14 nov 20223.30003.36503.30003.36003.3600483,039
11 nov 20223.18003.29503.16503.29503.29501,186,411
10 nov 20223.19503.19503.12503.16003.1600797,904
10 nov 20220:1 División de acciones
09 nov 20223.30243.33853.27143.32303.3230488,097
08 nov 20223.23533.30243.22503.30243.3024659,664
07 nov 20223.19923.27143.18893.25593.2559955,591
04 nov 20223.21983.31273.11153.18893.18891,752,856
03 nov 20223.18893.18893.09083.09603.0960744,546
02 nov 20223.25083.25593.19403.20953.2095605,123
01 nov 20223.24563.26633.22503.25083.2508493,592
31 oct 20223.16313.24053.16313.22503.2250418,082
28 oct 20223.13213.16313.05993.15793.1579368,568
27 oct 20223.14243.14243.04953.10633.1063318,658
26 oct 20223.05473.11153.05473.10633.1063516,525
25 oct 20223.05473.07533.01343.07533.0753238,181
24 oct 20222.99283.05992.99283.04443.0444303,196
21 oct 20223.00833.02372.95672.99282.9928278,978
20 oct 20222.98253.01862.94633.00833.0083273,822
19 oct 20223.00313.03412.98762.99282.9928292,477
18 oct 20222.98763.02372.95673.00833.0083439,250
17 oct 20222.94632.98252.92572.96182.9618238,498
14 oct 20223.01863.04442.92052.94632.9463566,459
13 oct 20222.87933.01342.86892.97212.9721536,120
12 oct 20222.92052.92052.87932.90512.9051222,100
11 oct 20222.93092.93602.88442.91542.9154241,579
10 oct 20222.86892.94632.86892.91542.9154309,225
07 oct 20222.93602.95672.89472.89472.8947201,201
06 oct 20222.98762.98762.92572.94632.9463187,447
05 oct 20222.98252.99792.93602.95152.9515291,807
04 oct 20222.98763.01862.96703.01863.0186483,335
03 oct 20222.83282.94632.77092.94122.9412595,966
30 sept 20222.81222.85862.76572.79672.7967595,728
29 sept 20222.71932.81732.69352.80702.8070575,867
28 sept 20222.69352.70382.61092.70382.7038653,075
27 sept 20222.72452.73482.66252.71412.7141581,281
26 sept 20222.67292.72962.63672.69352.6935649,925
23 sept 20222.84312.84832.69352.70382.70381,419,813
22 sept 20223.01863.01862.88962.88962.8896948,875
21 sept 20223.13733.13733.04953.04953.0495647,095
20 sept 20223.21473.21473.09603.09603.0960590,621
19 sept 20223.23013.23013.15273.18893.1889362,269
*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...