Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Corticeira Amorim, S.G.P.S., S.A. (AS4.F)

Compare
7.53
-0.29
(-3.71%)
At close: April 4 at 9:39:52 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20257.837.837.537.537.53100
Apr 3, 20257.747.827.747.827.82-
Apr 2, 20257.917.937.917.937.93-
Apr 1, 20257.927.927.917.917.91-
Mar 31, 20257.907.967.907.967.96-
Mar 28, 20257.937.957.937.957.95-
Mar 27, 20257.947.967.947.967.96-
Mar 26, 20257.997.997.937.937.93100
Mar 25, 20257.987.997.987.997.99-
Mar 24, 20257.977.977.977.977.97-
Mar 21, 20257.998.017.998.018.01-
Mar 20, 20258.038.038.028.028.02-
Mar 19, 20258.128.128.088.088.08-
Mar 18, 20258.018.138.018.138.13-
Mar 17, 20257.997.997.997.997.99-
Mar 14, 20258.058.058.018.018.01-
Mar 13, 20258.148.148.018.018.01-
Mar 12, 20258.208.208.148.148.14-
Mar 11, 20258.218.218.178.178.17-
Mar 10, 20258.308.308.178.178.17-
Mar 7, 20258.178.298.178.298.29-
Mar 6, 20258.258.258.178.178.17560
Mar 5, 20258.338.338.178.298.29-
Mar 4, 20258.228.228.218.218.21-
Mar 3, 20258.198.198.188.188.18-
Feb 28, 20258.178.178.138.138.13-
Feb 27, 20258.258.258.138.138.13-
Feb 26, 20258.258.308.228.228.22800
Feb 25, 20258.238.308.238.308.30-
Feb 24, 20258.158.238.158.238.23-
Feb 21, 20258.368.368.368.368.36-
Feb 20, 20258.458.458.278.278.27-
Feb 19, 20258.328.448.328.448.44-
Feb 18, 20258.508.508.368.368.36110
Feb 17, 20258.388.388.378.378.37-
Feb 14, 20258.358.358.358.358.35-
Feb 13, 20258.358.358.358.358.35-
Feb 12, 20258.358.428.358.428.42-
Feb 11, 20258.358.388.358.388.38-
Feb 10, 20258.358.358.358.358.35-
Feb 7, 20258.288.288.288.288.28-
Feb 6, 20258.318.318.318.318.31-
Feb 5, 20258.318.448.318.448.44-
Feb 4, 20258.308.378.308.378.37-
Feb 3, 20258.298.398.298.398.39-
Jan 31, 20258.368.368.288.288.28-
Jan 30, 20258.318.318.318.318.31-
Jan 29, 20258.308.358.308.358.35-
Jan 28, 20258.288.418.288.418.41-
Jan 27, 20258.208.208.208.208.20-
Jan 24, 20258.178.278.178.278.27-
Jan 23, 20258.128.188.128.188.18-
Jan 22, 20257.948.197.948.198.19-
Jan 21, 20257.977.997.977.997.99-
Jan 20, 20258.018.018.018.018.01-
Jan 17, 20257.998.057.998.058.05-
Jan 16, 20257.988.037.988.038.03-
Jan 15, 20257.898.047.898.048.04-
Jan 14, 20257.877.887.877.887.88-
Jan 13, 20257.877.877.877.877.87-
Jan 10, 20257.957.957.937.937.93-
Jan 9, 20257.908.037.908.038.03-
Jan 8, 20257.967.987.967.987.98-
Jan 7, 20258.018.048.018.048.042,000
Jan 6, 20257.937.937.937.937.93-
Jan 3, 20258.008.008.008.008.00-
Jan 2, 20257.997.997.957.957.95-
Dec 30, 20247.957.957.957.957.95-
Dec 27, 20247.897.967.897.967.96-
Dec 23, 20247.918.007.918.008.00-
Dec 20, 20247.937.937.927.927.92-
Dec 19, 20247.927.927.917.917.91-
Dec 18, 20248.008.007.937.937.93-
Dec 17, 20248.028.048.028.048.04-
Dec 16, 20248.088.088.088.088.08-
Dec 13, 20248.178.178.158.158.15-
Dec 12, 20248.168.208.168.208.20-
Dec 11, 20248.188.198.188.198.19-
Dec 10, 20248.228.228.228.228.22-
Dec 9, 20248.288.298.288.298.29-
Dec 6, 20248.498.498.498.498.49-
Dec 5, 20248.318.488.318.488.48-
Dec 4, 20248.208.318.208.318.31-
Dec 3, 20248.238.238.238.238.23-
Dec 2, 20248.298.298.248.248.24-
Nov 29, 20248.378.378.288.288.28-
Nov 28, 20248.478.478.348.348.34-
Nov 27, 20248.398.528.398.528.52-
Nov 26, 20248.508.508.428.428.42-
Nov 25, 20248.358.358.358.358.35-
Nov 22, 20248.168.288.168.288.28-
Nov 21, 20248.058.188.058.188.18-
Nov 20, 20248.058.098.058.098.09-
Nov 19, 20248.098.098.048.048.04-
Nov 18, 20248.158.158.158.158.15-
Nov 15, 20248.138.138.138.138.13-
Nov 14, 20248.148.148.148.148.14-
Nov 13, 20248.178.178.178.178.17-
Nov 12, 20248.158.168.158.168.16-
Nov 11, 20248.148.148.148.148.14100
Nov 8, 20248.168.168.138.138.13-
Nov 7, 20248.138.168.138.168.16-
Nov 6, 20248.188.188.188.188.18210
Nov 5, 20248.338.338.338.338.33-
Nov 4, 20248.398.408.208.208.20200
Nov 1, 20248.318.388.318.388.38-
Oct 31, 20248.308.358.308.358.35-
Oct 30, 20248.448.448.318.318.31-
Oct 29, 20248.408.498.408.498.49-
Oct 28, 20248.408.408.408.408.40-
Oct 25, 20248.428.428.428.428.42-
Oct 24, 20248.478.488.448.448.44100
Oct 23, 20248.708.708.518.518.51-
Oct 22, 20248.768.768.728.728.72-
Oct 21, 20248.848.848.698.828.82190
Oct 18, 20248.858.858.858.858.85-
Oct 17, 20248.828.858.828.858.85-
Oct 16, 20248.738.878.738.878.87-
Oct 15, 20248.708.748.708.748.74-
Oct 14, 20248.708.768.708.768.76-
Oct 11, 20248.738.738.738.738.73-
Oct 10, 20248.728.758.728.758.75-
Oct 9, 20248.688.748.688.748.74-
Oct 8, 20248.688.718.688.718.71-
Oct 7, 20248.688.688.668.668.66-
Oct 4, 20248.698.698.698.698.69-
Oct 3, 20248.698.718.698.718.71-
Oct 2, 20248.788.788.738.738.73-
Oct 1, 20248.798.798.798.798.79-
Sep 30, 20248.838.838.838.838.83-
Sep 27, 20248.818.828.818.828.82-
Sep 26, 20249.059.058.838.838.831,000
Sep 25, 20248.878.938.878.938.93-
Sep 24, 20248.848.918.848.918.91-
Sep 23, 20248.808.808.808.808.80-
Sep 20, 20248.858.878.828.878.8710
Sep 19, 20248.818.818.818.818.81-
Sep 18, 20248.908.908.908.908.90-
Sep 17, 20248.828.948.828.948.94-
Sep 16, 20248.848.958.848.958.95-
Sep 13, 20248.848.878.848.878.87-
Sep 12, 20249.039.039.039.039.03-
Sep 11, 20249.049.169.049.169.16-
Sep 10, 20248.919.108.919.039.03100
Sep 9, 20248.868.868.868.868.86-
Sep 6, 20248.918.918.888.888.88-
Sep 5, 20248.918.928.918.928.92-
Sep 4, 20248.878.938.878.938.93-
Sep 3, 20248.968.968.938.938.93-
Sep 2, 20248.868.868.868.868.86-
Aug 30, 20248.798.958.798.958.952,000
Aug 29, 20248.798.798.758.758.75-
Aug 28, 20248.818.858.818.858.85-
Aug 27, 20248.838.848.838.848.84-
Aug 26, 20248.858.858.858.858.85-
Aug 23, 20248.818.928.818.928.92-
Aug 22, 20248.798.958.778.778.7793
Aug 21, 20248.808.928.808.838.83100
Aug 20, 20248.808.878.808.878.87-
Aug 19, 20248.818.818.708.708.70-
Aug 16, 20248.738.818.738.818.81-
Aug 15, 20248.778.778.778.778.77-
Aug 14, 20248.758.788.758.788.78-
Aug 13, 20248.888.888.888.888.88-
Aug 12, 20248.908.908.888.888.88-
Aug 9, 20248.918.918.918.918.91-
Aug 8, 20248.898.898.898.898.89-
Aug 7, 20248.868.868.858.858.85-
Aug 6, 20248.808.868.808.868.86-
Aug 5, 20248.878.878.878.878.87-
Aug 2, 20248.998.998.998.998.99-
Aug 1, 20249.069.069.039.039.03-
Jul 31, 20249.119.119.079.079.07-
Jul 30, 20249.029.129.029.129.12-
Jul 29, 20249.389.409.389.409.40-
Jul 26, 20249.399.399.399.399.39-
Jul 25, 20249.469.469.459.459.45-
Jul 24, 20249.509.569.509.569.56-
Jul 23, 20249.539.539.509.509.50-
Jul 22, 20249.509.509.509.509.50-
Jul 19, 20249.509.509.509.509.50-
Jul 18, 20249.579.589.579.589.58-
Jul 17, 20249.689.689.609.609.60-
Jul 16, 20249.659.779.659.779.77-
Jul 15, 20249.749.749.749.749.74-
Jul 12, 20249.809.839.809.839.83-
Jul 11, 20249.629.809.629.809.80-
Jul 10, 20249.439.709.439.709.70-
Jul 9, 20249.439.459.439.459.45-
Jul 8, 20249.209.209.209.209.20-
Jul 5, 20249.319.319.269.269.26-
Jul 4, 20249.299.349.299.349.34-
Jul 3, 20249.069.289.069.289.28-
Jul 2, 20249.009.099.009.099.09-
Jul 1, 20248.988.988.988.988.98-
Jun 28, 20249.059.058.968.968.96-
Jun 27, 20249.069.069.059.059.05-
Jun 26, 20249.119.119.089.089.08-
Jun 25, 20249.139.199.139.199.19-
Jun 24, 20249.259.259.129.129.12-
Jun 21, 20249.229.229.229.229.22-
Jun 20, 20249.259.329.259.329.32-
Jun 19, 20249.209.229.209.229.22-
Jun 18, 20249.119.189.119.189.18-
Jun 17, 20249.109.209.109.209.20-
Jun 14, 20249.269.269.119.119.11-
Jun 13, 20249.479.479.279.279.27-
Jun 12, 20249.429.469.429.469.46-
Jun 11, 20249.599.599.569.569.56-
Jun 10, 20249.479.479.479.479.47-
Jun 7, 20249.559.559.529.529.52-
Jun 6, 20249.559.619.559.619.61-
Jun 5, 20249.589.599.589.599.59-
Jun 4, 20249.569.609.569.609.60-
Jun 3, 20249.529.529.529.529.52-
May 31, 20249.529.529.529.529.52-
May 30, 20249.479.629.479.629.62-
May 29, 20249.529.529.509.509.50-
May 28, 20249.579.579.529.529.52-
May 27, 20249.459.459.459.459.45-
May 24, 20249.449.549.449.549.54-
May 23, 20249.519.519.479.479.47-
May 22, 20249.359.509.359.509.50-
May 21, 20249.419.439.419.439.43-
May 20, 2024 0.20 Dividend
May 20, 20249.469.469.469.469.46-
May 17, 20249.619.619.619.619.41-
May 16, 20249.589.639.589.639.43-
May 15, 20249.619.619.619.619.41-
May 14, 20249.609.609.609.609.40-
May 13, 20249.569.569.569.569.36-
May 10, 20249.549.699.549.699.49-
May 9, 20249.689.689.689.689.48-
May 8, 20249.599.719.599.719.51-
May 7, 20249.609.609.569.569.36-
May 6, 20249.559.559.559.559.35-
May 3, 20249.489.569.489.569.36-
May 2, 20249.589.589.589.589.38-
Apr 30, 20249.619.619.519.519.31-
Apr 29, 20249.619.719.619.719.51-
Apr 26, 20249.619.679.619.679.47-
Apr 25, 20249.619.629.619.629.42-
Apr 24, 20249.619.689.619.689.48-
Apr 23, 20249.689.699.689.699.49-
Apr 22, 20249.719.729.719.729.52-
Apr 19, 20249.589.649.589.649.44-
Apr 18, 20249.609.609.609.609.40-
Apr 17, 20249.609.629.609.629.42-
Apr 16, 20249.629.679.629.679.47-
Apr 15, 20249.689.689.689.689.48-
Apr 12, 20249.689.689.689.689.48-
Apr 11, 20249.749.869.749.869.65300
Apr 10, 20249.759.769.759.769.56-
Apr 9, 20249.799.799.759.759.55-
Apr 8, 20249.779.779.769.769.56100
Apr 5, 20249.869.869.789.789.58-
Apr 4, 20249.929.929.819.819.61-