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

Lisbon - Lisbon Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 11, 20193.14803.17202.98603.04403.04401,666,430
Nov 08, 20193.04803.20803.04403.15203.15201,994,260
Nov 07, 20192.99003.04602.98203.04403.0440995,764
Nov 06, 20193.00003.04602.93202.98402.98401,440,681
Nov 05, 20192.81203.00002.81203.00003.00002,421,715
Nov 04, 20192.81002.83402.78002.80602.80601,018,040
Nov 01, 20192.86002.90602.71602.79202.7920912,108
Oct 31, 20192.78802.98002.78002.86402.86402,801,119
Oct 30, 20192.69002.77402.64002.76002.7600820,756
Oct 29, 20192.66402.67602.61002.67602.6760485,476
Oct 28, 20192.64002.69802.63802.66402.6640552,886
Oct 25, 20192.63402.67602.58002.64202.6420699,590
Oct 24, 20192.52402.66602.52402.63202.63201,278,216
Oct 23, 20192.41202.53002.41202.53002.5300862,019
Oct 22, 20192.45002.48002.40402.43202.4320540,281
Oct 21, 20192.32202.46002.32202.46002.4600553,195
Oct 18, 20192.32002.38202.30002.35402.3540588,742
Oct 17, 20192.27002.34202.26002.32602.3260834,851
Oct 16, 20192.22602.27002.19202.26602.2660481,602
Oct 15, 20192.20602.23602.16402.21002.2100382,189
Oct 14, 20192.18402.21402.17202.20602.2060246,195
Oct 11, 20192.19002.22602.16002.22002.2200453,152
Oct 10, 20192.15002.18002.12802.17802.1780286,686
Oct 09, 20192.14402.18802.14002.17802.1780272,195
Oct 08, 20192.13602.15002.11202.14402.1440324,776
Oct 07, 20192.12002.13602.06602.13402.1340226,432
Oct 04, 20192.13002.15002.08802.11002.1100255,602
Oct 03, 20192.11202.13202.07002.10802.1080463,064
Oct 02, 20192.11202.14002.08202.08202.0820482,423
Oct 01, 20192.13802.16602.07002.08602.0860452,590
Sep 30, 20192.01002.13602.01002.12402.1240487,100
Sep 27, 20191.96002.05601.94802.05602.0560363,388
Sep 26, 20191.98001.98001.92401.94801.9480505,774
Sep 25, 20192.02202.02201.90501.93501.9350624,077
Sep 24, 20192.15002.16002.00602.01202.0120565,267
Sep 23, 20192.19002.19402.15002.15602.1560214,080
Sep 20, 20192.19402.21002.17802.20202.2020262,670
Sep 19, 20192.15002.21002.15002.21002.2100234,544
Sep 18, 20192.19202.21002.14002.15802.1580386,881
Sep 17, 20192.23802.23802.18602.19202.1920478,382
Sep 16, 20192.18602.23802.18002.23802.2380605,505
Sep 13, 20192.14002.19002.13202.19002.1900631,322
Sep 12, 20192.13202.16202.12002.13002.1300383,589
Sep 11, 20192.10202.17002.10202.14402.1440754,909
Sep 10, 20192.02202.09602.02202.09602.0960495,909
Sep 09, 20192.00602.04802.00602.03002.0300450,402
Sep 06, 20191.99502.01801.97102.00602.0060580,579
Sep 05, 20191.91501.99401.91501.99201.9920656,962
Sep 04, 20191.87601.92801.87601.90801.9080288,239
Sep 03, 20191.88201.90101.87301.88601.8860207,743
Sep 02, 20191.90001.92501.87901.89001.8900444,521
Aug 30, 20191.85701.89701.85701.88001.8800205,971
Aug 29, 20191.93301.93801.85501.86601.8660684,158
Aug 28, 20191.95001.95001.89701.94101.9410433,534
Aug 27, 20191.92601.97201.91801.94501.9450472,184
Aug 26, 20191.86601.93401.85601.92601.9260459,716
Aug 23, 20191.89901.91401.87201.87801.8780437,282
Aug 22, 20191.85701.89601.84801.87401.8740307,798
Aug 21, 20191.85701.86201.83401.84401.8440379,812
Aug 20, 20191.85001.87401.82901.83701.8370354,460
Aug 19, 20191.82001.89501.82001.86701.8670458,659
Aug 16, 20191.82801.83701.79601.83601.8360829,018
Aug 15, 20191.80001.82101.76101.81801.8180636,653
Aug 14, 20191.85001.85101.78401.80001.8000351,606
Aug 13, 20191.80001.86501.77001.84501.8450666,872
Aug 12, 20191.87201.89401.80501.80501.8050407,340
Aug 09, 20191.90601.91301.85801.86201.8620234,439
Aug 08, 20191.86001.90301.86001.90301.9030294,229
Aug 07, 20191.90901.90901.85101.86001.8600324,367
Aug 06, 20191.88501.91001.87101.87601.8760352,932
Aug 05, 20191.90001.90601.86701.89401.8940376,142
Aug 02, 20191.91901.91901.88001.89201.8920446,416
Aug 01, 20191.92601.96301.92001.92801.9280464,444
Jul 31, 20191.93001.94501.90301.92601.9260483,789
Jul 30, 20192.00002.00001.92201.92601.9260805,523
Jul 29, 20192.03202.03202.00002.00002.0000270,326
Jul 26, 20192.08802.09002.01202.02002.0200496,241
Jul 25, 20192.06002.06602.01602.02602.0260407,134
Jul 24, 20192.02802.06602.02202.05202.0520583,772
Jul 23, 20192.02202.04602.00802.04602.0460459,338
Jul 22, 20192.00202.02401.99402.00602.0060307,383
Jul 19, 20192.04002.04001.99202.01002.0100465,483
Jul 18, 20192.02602.02601.98502.02002.0200384,675
Jul 17, 20192.07002.07002.01002.02602.0260483,906
Jul 16, 20192.05402.08402.05202.06002.0600437,952
Jul 15, 20192.05002.06402.04002.05602.0560406,421
Jul 12, 20192.00602.06402.00202.03802.0380385,681
Jul 11, 20192.03802.03801.99302.00002.0000366,386
Jul 10, 20192.01002.03802.01002.02202.0220203,411
Jul 09, 20192.02602.02601.98502.01802.0180919,518
Jul 08, 20192.06202.07402.02802.03802.0380424,675
Jul 05, 20192.09202.09202.06202.06202.0620250,829
Jul 04, 20192.08002.10002.07602.08202.0820299,982
Jul 03, 20192.09002.14202.06802.07802.0780706,401
Jul 02, 20192.14602.15402.06002.07802.0780891,542
Jul 01, 20192.12602.15402.12202.14402.1440462,594
Jun 28, 20192.06002.12002.06002.11602.1160886,545
Jun 27, 20192.06402.08202.05202.06602.0660736,116
Jun 26, 20192.03002.07202.00402.06402.0640632,985
Jun 25, 20192.09402.11202.03002.03602.0360745,424
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...