Börse:
Corticeira Amorim - Sociedade Gestora Participacoes Sociais S.A.
[WKN: 875180 | ISIN: PTCOR0AE0006] Aktienkurse
10,250€
-0,34%
Echtzeit-Aktienkurs Corticeira Amorim - Sociedade Gestora Participacoes Sociais S.A.
Bid:
9,920€
Ask:
10,580€
Aktienkurse zur Corticeira Amorim - Sociedade Gestora Participacoes Sociais S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2020 | 10,23 | 10,33 | 10,17 | 10,26 | -0,24% | - |
| 30.11.2020 | 10,35 | 10,46 | 10,27 | 10,29 | -0,72% | - |
| 27.11.2020 | 10,26 | 10,42 | 10,20 | 10,36 | 0,97% | 25.507,00 |
| 26.11.2020 | 10,44 | 10,50 | 10,26 | 10,26 | -1,16% | 16.791,00 |
| 25.11.2020 | 10,26 | 10,46 | 10,20 | 10,38 | 1,37% | 29.966,00 |
| 24.11.2020 | 10,08 | 10,30 | 10,08 | 10,24 | 1,39% | 28.141,00 |
| 23.11.2020 | 10,18 | 10,28 | 10,10 | 10,10 | -0,98% | 34.174,00 |
| 20.11.2020 | 10,18 | 10,24 | 10,00 | 10,20 | 1,59% | 40.322,00 |
| 19.11.2020 | 10,30 | 10,30 | 10,04 | 10,04 | -2,33% | 29.409,00 |
| 18.11.2020 | 10,30 | 10,30 | 10,06 | 10,28 | 2,19% | 36.744,00 |
| 17.11.2020 | 10,30 | 10,30 | 10,06 | 10,06 | -2,33% | 32.915,00 |
| 16.11.2020 | 10,42 | 10,42 | 10,20 | 10,30 | 0,98% | 114.885,00 |
| 13.11.2020 | 10,32 | 10,32 | 10,20 | 10,20 | -1,35% | 25.431,00 |
| 12.11.2020 | 10,40 | 10,56 | 10,26 | 10,34 | -0,58% | 56.407,00 |
| 11.11.2020 | 10,42 | 10,54 | 10,36 | 10,40 | -0,57% | 44.467,00 |
| 10.11.2020 | 10,68 | 10,68 | 10,36 | 10,46 | -2,06% | 68.096,00 |
| 09.11.2020 | 9,80 | 10,68 | 9,80 | 10,68 | 6,80% | 78.881,00 |
| 06.11.2020 | 9,92 | 10,14 | 9,87 | 10,00 | 2,56% | 119.863,00 |
| 05.11.2020 | 9,72 | 9,97 | 9,43 | 9,75 | -2,40% | 123.727,00 |
| 04.11.2020 | 10,00 | 10,00 | 9,79 | 9,99 | 1,52% | 25.267,00 |
| 03.11.2020 | 10,04 | 10,16 | 9,84 | 9,84 | -1,20% | 35.122,00 |
| 02.11.2020 | 10,00 | 10,00 | 9,72 | 9,96 | 1,01% | 35.321,00 |
| 30.10.2020 | 10,06 | 10,06 | 9,47 | 9,86 | 3,14% | 51.281,00 |
| 29.10.2020 | 9,77 | 9,86 | 9,53 | 9,56 | -2,45% | 41.558,00 |
| 28.10.2020 | 10,00 | 10,00 | 9,76 | 9,80 | -2,20% | 33.949,00 |
| 27.10.2020 | 9,99 | 10,08 | 9,81 | 10,02 | 0,20% | 19.160,00 |
| 26.10.2020 | 10,20 | 10,20 | 9,97 | 10,00 | -1,19% | 24.273,00 |
| 23.10.2020 | 10,26 | 10,26 | 10,12 | 10,12 | -1,94% | 13.394,00 |
| 22.10.2020 | 10,24 | 10,32 | 10,18 | 10,32 | 0,58% | 19.614,00 |
| 21.10.2020 | 10,24 | 10,32 | 10,20 | 10,26 | -0,19% | 23.795,00 |
| 20.10.2020 | 10,42 | 10,46 | 10,26 | 10,28 | -1,91% | 34.751,00 |
| 19.10.2020 | 10,30 | 10,56 | 10,30 | 10,48 | 0,19% | 24.619,00 |
| 16.10.2020 | 10,50 | 10,58 | 10,44 | 10,46 | 0,00% | 27.506,00 |
| 15.10.2020 | 10,68 | 10,68 | 10,36 | 10,46 | -2,06% | 49.072,00 |
| 14.10.2020 | 10,70 | 10,70 | 10,36 | 10,68 | 0,38% | 45.311,00 |
| 13.10.2020 | 10,42 | 10,66 | 10,42 | 10,64 | -0,56% | 11.583,00 |
| 12.10.2020 | 10,64 | 10,70 | 10,46 | 10,70 | 2,88% | 31.246,00 |
| 09.10.2020 | 10,70 | 10,70 | 10,30 | 10,40 | -0,38% | 22.732,00 |
| 08.10.2020 | 10,70 | 10,70 | 10,44 | 10,44 | -1,69% | 17.523,00 |
| 07.10.2020 | 11,00 | 11,00 | 10,60 | 10,62 | -3,98% | 49.330,00 |
| 06.10.2020 | 10,54 | 11,06 | 10,54 | 11,06 | 4,54% | 46.263,00 |
| 05.10.2020 | 10,48 | 10,62 | 10,48 | 10,58 | 0,76% | 40.278,00 |
| 02.10.2020 | 10,46 | 10,50 | 10,32 | 10,50 | 0,38% | 29.454,00 |
| 01.10.2020 | 10,50 | 10,50 | 10,36 | 10,46 | -0,38% | 28.802,00 |
| 30.09.2020 | 10,26 | 10,50 | 10,26 | 10,50 | 0,57% | 46.698,00 |
| 29.09.2020 | 10,48 | 10,50 | 10,38 | 10,44 | -0,57% | 21.814,00 |
| 28.09.2020 | 10,50 | 10,50 | 10,42 | 10,50 | 0,19% | 25.566,00 |
| 25.09.2020 | 10,40 | 10,50 | 10,28 | 10,48 | -0,19% | 37.300,00 |
| 24.09.2020 | 10,60 | 10,60 | 10,28 | 10,50 | -0,19% | 26.579,00 |
| 23.09.2020 | 10,88 | 10,90 | 10,51 | 10,52 | -3,57% | - |
| 22.09.2020 | 11,07 | 11,15 | 10,80 | 10,91 | -0,82% | - |
| 21.09.2020 | 11,28 | 11,28 | 10,72 | 11,00 | -0,18% | 41.221,00 |
| 18.09.2020 | 10,90 | 11,12 | 10,68 | 11,02 | 1,10% | 81.407,00 |
| 17.09.2020 | 10,68 | 11,00 | 10,52 | 10,90 | 3,42% | 114.664,00 |
| 16.09.2020 | 10,70 | 10,70 | 10,36 | 10,54 | 0,19% | 24.440,00 |
| 15.09.2020 | 10,68 | 10,68 | 10,48 | 10,52 | -1,31% | 40.410,00 |
| 14.09.2020 | 10,22 | 10,68 | 10,22 | 10,66 | 1,52% | 55.873,00 |
| 11.09.2020 | 10,20 | 10,50 | 10,18 | 10,50 | 2,94% | 32.015,00 |
| 10.09.2020 | 10,90 | 10,90 | 10,18 | 10,20 | -5,56% | 75.848,00 |
| 09.09.2020 | 10,00 | 11,04 | 9,99 | 10,80 | 8,54% | 199.305,00 |
| 08.09.2020 | 9,99 | 10,08 | 9,92 | 9,95 | -0,70% | 19.964,00 |
| 07.09.2020 | 9,96 | 10,08 | 9,96 | 10,02 | 0,20% | 6.641,00 |
| 04.09.2020 | 10,30 | 10,30 | 10,00 | 10,00 | -2,91% | 42.543,00 |
| 03.09.2020 | 10,30 | 10,50 | 10,30 | 10,30 | -1,34% | 17.536,00 |
| 02.09.2020 | 9,96 | 10,44 | 9,96 | 10,44 | 3,98% | 68.251,00 |
| 01.09.2020 | 10,04 | 10,16 | 9,99 | 10,04 | -0,20% | 29.770,00 |
| 31.08.2020 | 10,10 | 10,10 | 9,94 | 10,06 | 0,80% | 20.801,00 |
| 28.08.2020 | 10,08 | 10,08 | 9,91 | 9,98 | 0,30% | 20.465,00 |
| 27.08.2020 | 10,08 | 10,08 | 9,95 | 9,95 | -1,29% | 12.888,00 |
| 26.08.2020 | 10,16 | 10,16 | 9,97 | 10,08 | -0,20% | 43.514,00 |
| 25.08.2020 | 10,06 | 10,14 | 10,06 | 10,10 | -0,39% | 17.555,00 |
| 24.08.2020 | 10,00 | 10,16 | 10,00 | 10,14 | 1,00% | 12.025,00 |
| 21.08.2020 | 10,24 | 10,24 | 10,02 | 10,04 | -1,95% | 22.405,00 |
| 20.08.2020 | 10,42 | 10,42 | 10,20 | 10,24 | -1,54% | 17.459,00 |
| 19.08.2020 | 10,46 | 10,52 | 10,40 | 10,40 | -0,57% | 31.277,00 |
| 18.08.2020 | 10,46 | 10,50 | 10,40 | 10,46 | 0,00% | 20.224,00 |
| 17.08.2020 | 10,38 | 10,46 | 10,34 | 10,46 | 0,77% | 27.885,00 |
| 14.08.2020 | 10,42 | 10,42 | 10,36 | 10,38 | -0,76% | 5.449,00 |
| 13.08.2020 | 10,46 | 10,52 | 10,40 | 10,46 | -0,19% | 61.786,00 |
| 12.08.2020 | 10,42 | 10,48 | 10,28 | 10,48 | 1,16% | 65.432,00 |
| 11.08.2020 | 10,42 | 10,70 | 10,36 | 10,36 | -1,71% | 51.207,00 |
| 10.08.2020 | 10,36 | 10,56 | 10,36 | 10,54 | 2,13% | 27.410,00 |
| 07.08.2020 | 9,90 | 10,32 | 9,88 | 10,32 | 3,61% | 63.536,00 |
| 06.08.2020 | 10,06 | 10,24 | 9,93 | 9,96 | -0,99% | 24.716,00 |
| 05.08.2020 | 10,10 | 10,10 | 10,00 | 10,06 | 0,00% | 16.422,00 |
| 04.08.2020 | 9,85 | 10,10 | 9,85 | 10,06 | 2,13% | 39.440,00 |
| 03.08.2020 | 9,70 | 9,88 | 9,70 | 9,85 | -0,20% | 25.738,00 |
| 31.07.2020 | 9,80 | 10,06 | 9,80 | 9,87 | 0,71% | 21.649,00 |
| 30.07.2020 | 9,60 | 9,81 | 9,60 | 9,80 | -0,81% | 29.483,00 |
| 29.07.2020 | 10,00 | 10,02 | 9,85 | 9,88 | -1,59% | 25.542,00 |
| 28.07.2020 | 9,95 | 10,06 | 9,75 | 10,04 | 1,52% | 45.905,00 |
| 27.07.2020 | 9,68 | 9,93 | 9,64 | 9,89 | 2,49% | 40.509,00 |
| 24.07.2020 | 9,65 | 9,72 | 9,56 | 9,65 | -0,52% | 31.012,00 |
| 23.07.2020 | 9,93 | 9,93 | 9,68 | 9,70 | -1,32% | 33.545,00 |
| 22.07.2020 | 9,96 | 9,96 | 9,80 | 9,83 | -1,31% | 21.493,00 |
| 21.07.2020 | 9,81 | 9,96 | 9,74 | 9,96 | 2,15% | 50.392,00 |
| 20.07.2020 | 9,70 | 9,81 | 9,68 | 9,75 | 0,52% | 29.742,00 |
| 17.07.2020 | 9,84 | 9,84 | 9,68 | 9,70 | -1,42% | 39.373,00 |
| 16.07.2020 | 9,90 | 9,90 | 9,58 | 9,84 | -1,40% | 40.783,00 |
| 15.07.2020 | 10,20 | 10,20 | 9,95 | 9,98 | -2,16% | 66.662,00 |