CTT - Correios de Portugal

LIS:CTT.PT, PTCTT0AM0001
5,060 15:13
+0,010 (+0,20%)

Historische koersen - september 2021

Datum Open Slot Laag   Hoog Volume Verschil %
01 sep 4,465 4,640 4,425
4,645 326.122 +0,035 +0,76%
02 sep 4,630 4,655 4,620
4,690 177.610 +0,015 +0,32%
03 sep 4,700 4,665 4,615
4,700 165.635 +0,010 +0,21%
06 sep 4,695 4,690 4,630
4,695 156.485 +0,025 +0,54%
07 sep 4,690 4,720 4,675
4,790 251.727 +0,030 +0,64%
08 sep 4,700 4,560 4,560
4,700 368.549 -0,160 -3,39%
09 sep 4,510 4,675 4,490
4,680 275.797 +0,115 +2,52%
10 sep 4,515 4,620 4,515
4,680 151.205 -0,055 -1,18%
13 sep 4,565 4,720 4,565
4,735 336.141 +0,100 +2,16%
14 sep 4,710 4,710 4,635
4,800 282.672 -0,010 -0,21%
15 sep 4,610 4,735 4,610
4,765 217.772 +0,025 +0,53%
16 sep 4,750 4,770 4,750
4,830 250.445 +0,035 +0,74%
17 sep 4,835 4,700 4,690
4,835 286.802 -0,070 -1,47%
20 sep 4,725 4,565 4,480
4,725 482.008 -0,135 -2,87%
21 sep 4,725 4,645 4,480
4,700 257.612 +0,080 +1,75%
22 sep 4,680 4,735 4,665
4,795 328.472 +0,090 +1,94%
23 sep 4,730 4,730 4,705
4,810 315.643 -0,005 -0,11%
24 sep 4,785 4,755 4,710
4,790 451.204 +0,025 +0,53%
27 sep 4,790 4,765 4,695
4,820 445.405 +0,010 +0,21%
28 sep 4,775 4,750 4,685
4,810 543.150 -0,015 -0,31%
29 sep 4,795 4,670 4,665
4,800 393.638 -0,080 -1,68%
30 sep 4,710 4,655 4,630
4,720 393.124 -0,015 -0,32%