Mercados españoles cerrados

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

Lisbon - Lisbon Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
4,1300-0,0250 (-0,60%)
Al cierre: 04:35PM WET
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 20244,18004,18004,12004,13004,1300210.149
27 mar 20244,14004,18504,14004,15504,1550176.792
26 mar 20244,13504,20504,13504,18004,1800274.536
25 mar 20244,17004,24504,10004,16504,1650397.982
22 mar 20244,20004,26504,14504,19004,1900555.483
21 mar 20243,92004,20003,90504,20004,20001.331.367
20 mar 20243,70004,04003,67003,91503,91502.441.659
19 mar 20243,57003,60003,51503,57503,5750330.122
18 mar 20243,60003,60003,55503,55503,5550303.140
15 mar 20243,61503,64003,58003,58003,58001.393.398
14 mar 20243,62003,68503,62003,63003,6300230.683
13 mar 20243,62503,66003,60003,61503,6150237.550
12 mar 20243,60003,63003,59003,62503,6250272.476
11 mar 20243,59003,60003,56503,59003,5900154.822
08 mar 20243,59003,63003,59003,59003,5900181.692
07 mar 20243,58003,63003,57003,58503,5850265.268
06 mar 20243,59003,59503,56503,57003,5700210.984
05 mar 20243,58503,59003,55503,57503,5750212.235
04 mar 20243,59003,60003,54503,56503,5650225.564
01 mar 20243,65003,66503,61003,61003,6100252.975
29 feb 20243,65003,66503,63503,63503,6350241.135
28 feb 20243,67003,67503,63003,65003,6500143.360
27 feb 20243,69503,69503,65003,66003,6600173.268
26 feb 20243,70003,70003,67003,68003,6800164.316
23 feb 20243,72003,72003,70003,71003,7100107.413
22 feb 20243,71503,74503,71503,72003,7200234.451
21 feb 20243,69003,71003,69003,70003,7000130.328
20 feb 20243,72503,72503,68003,68503,685095.538
19 feb 20243,69503,72003,66503,70503,7050266.086
16 feb 20243,64503,67003,63503,67003,6700163.596
15 feb 20243,66003,67003,63003,64503,6450174.102
14 feb 20243,69503,69503,66003,66503,6650114.875
13 feb 20243,71503,71503,66003,68003,6800246.130
12 feb 20243,69003,70503,69003,69503,6950182.693
09 feb 20243,69503,70503,66003,67503,6750144.591
08 feb 20243,71503,75503,70003,70003,7000328.293
07 feb 20243,72503,74503,70003,71503,7150359.806
06 feb 20243,71503,74003,69003,72003,7200353.358
05 feb 20243,68003,74503,67003,70503,7050516.038
02 feb 20243,66003,69503,64003,65503,6550123.819
01 feb 20243,67503,70503,65503,66003,6600178.626
31 ene 20243,65503,70503,65503,68003,6800196.935
30 ene 20243,65003,68503,62503,67003,6700228.746
29 ene 20243,64003,67003,63503,64003,6400180.158
26 ene 20243,70003,71003,65003,65003,6500279.248
25 ene 20243,70003,71003,68503,70503,7050253.820
24 ene 20243,69003,73003,68503,71003,7100393.504
23 ene 20243,65503,70503,65503,68003,6800399.293
22 ene 20243,64503,69003,62503,65503,6550287.136
19 ene 20243,67003,67003,61503,63003,6300191.398
18 ene 20243,61503,66003,61003,62503,6250197.217
17 ene 20243,56003,62003,53003,61503,6150364.356
16 ene 20243,62003,63003,58003,58503,5850169.795
15 ene 20243,66503,66503,62003,62003,6200327.782
12 ene 20243,57503,66003,57003,66003,6600573.917
11 ene 20243,58503,59003,55003,55503,5550209.329
10 ene 20243,54003,59003,52503,58003,5800329.151
09 ene 20243,54003,56003,52503,55503,5550191.035
08 ene 20243,58003,58503,53003,55503,5550182.147
05 ene 20243,56003,58503,53503,58003,5800350.622
04 ene 20243,54003,59503,54003,56003,5600424.484
03 ene 20243,55003,56503,53003,56503,5650153.211
02 ene 20243,49003,55003,49003,53503,5350181.752
29 dic 20233,46003,52503,46003,49003,4900299.557
28 dic 20233,50003,50003,45503,47003,4700211.419
27 dic 20233,49003,51503,48503,49003,4900208.334
22 dic 20233,53503,53503,49503,51003,5100143.561
21 dic 20233,48503,54003,48503,51003,5100125.191
20 dic 20233,53503,53503,50003,51503,5150190.476
19 dic 20233,52003,54003,48003,49503,4950208.439
18 dic 20233,52003,55003,51003,52003,5200158.421
15 dic 20233,53003,56003,50503,54003,5400449.126
14 dic 20233,55003,58503,53003,55503,5550503.459
13 dic 20233,54003,55003,51503,51503,5150165.794
12 dic 20233,49503,53503,49503,53503,5350331.617
11 dic 20233,52503,53503,49003,50503,5050145.746
08 dic 20233,54003,55503,51503,54003,5400203.676
07 dic 20233,52003,54003,50503,51503,5150214.445
06 dic 20233,55003,57503,53503,53503,5350214.680
05 dic 20233,56003,56003,53003,53503,5350212.958
04 dic 20233,60003,60003,54003,54503,5450277.748
01 dic 20233,57003,59003,54003,59003,5900198.492
30 nov 20233,57003,58003,54503,56003,5600274.494
29 nov 20233,57003,59003,54503,56503,5650231.502
28 nov 20233,54503,56503,53003,56503,5650139.222
27 nov 20233,52003,56503,52003,55003,5500101.255
24 nov 20233,56503,56503,53003,55503,5550135.246
23 nov 20233,56503,56503,52003,54003,5400114.757
22 nov 20233,53003,55003,52003,54003,5400162.185
21 nov 20233,54503,56503,51503,52003,5200131.744
20 nov 20233,51503,56503,51503,54003,5400194.013
17 nov 20233,54003,57003,54003,54003,5400196.564
16 nov 20233,54003,56503,51503,53503,5350300.673
15 nov 20233,53503,55503,51503,55503,5550182.465
14 nov 20233,53503,55003,52503,53503,5350159.496
13 nov 20233,55003,55003,52503,53503,5350127.684
10 nov 20233,50003,55503,50003,54003,5400132.895
09 nov 20233,55003,56503,53503,54503,5450143.627
08 nov 20233,47503,54503,46003,53003,5300274.869
07 nov 20233,55003,55003,40503,47503,4750526.642
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...