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

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

Compare
7.66
-0.04
(-0.52%)
At close: April 4 at 8:06:43 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20257.667.667.667.667.66-
Apr 3, 20257.707.707.707.707.70-
Apr 2, 20257.727.727.727.727.72-
Apr 1, 20257.737.737.737.737.73-
Mar 31, 20257.737.737.737.737.73-
Mar 28, 20257.757.867.757.847.84-
Mar 27, 20257.747.747.747.747.74-
Mar 26, 20257.767.767.767.767.76-
Mar 25, 20257.747.747.747.747.74-
Mar 24, 20257.777.777.777.777.77-
Mar 21, 20257.827.827.827.827.82-
Mar 20, 20257.847.847.847.847.84-
Mar 19, 20257.897.897.897.897.89-
Mar 18, 20257.837.997.837.997.99-
Mar 17, 20257.827.827.827.827.82-
Mar 14, 20257.827.957.827.957.95-
Mar 13, 20257.948.087.947.987.98-
Mar 12, 20257.918.047.918.048.04-
Mar 11, 20257.968.077.917.917.91-
Mar 10, 20258.018.018.018.018.01-
Mar 7, 20258.038.038.018.018.01-
Mar 6, 20258.008.008.008.008.00-
Mar 5, 20257.967.967.967.967.96-
Mar 4, 20258.038.038.038.038.03-
Mar 3, 20257.957.957.957.957.95-
Feb 28, 20257.988.077.988.078.07-
Feb 27, 20258.038.038.038.038.03-
Feb 26, 20258.048.048.048.048.04-
Feb 25, 20258.018.018.018.018.01-
Feb 24, 20257.878.017.878.018.01-
Feb 21, 20258.188.187.977.977.97-
Feb 20, 20258.178.378.178.378.37-
Feb 19, 20258.128.128.128.128.12-
Feb 18, 20258.118.118.118.118.11-
Feb 17, 20258.118.118.118.118.11-
Feb 14, 20258.128.128.128.128.12-
Feb 13, 20258.138.278.138.278.27-
Feb 12, 20258.118.118.118.118.11-
Feb 11, 20258.118.118.118.118.11-
Feb 10, 20258.028.028.028.028.02-
Feb 7, 20258.098.098.028.028.02-
Feb 6, 20258.108.108.108.108.10-
Feb 5, 20258.138.268.138.268.26-
Feb 4, 20258.128.268.128.268.26-
Feb 3, 20258.198.198.198.198.19-
Jan 31, 20258.188.338.188.318.31-
Jan 30, 20258.128.268.128.268.26-
Jan 29, 20258.128.128.128.128.12-
Jan 28, 20258.158.288.158.288.28-
Jan 27, 20258.048.048.048.048.04-
Jan 24, 20257.917.917.917.917.91-
Jan 23, 20257.987.987.987.987.98-
Jan 22, 20257.768.187.768.158.15-
Jan 21, 20257.817.817.817.817.81-
Jan 20, 20257.827.827.827.827.82-
Jan 17, 20257.817.817.817.817.81-
Jan 16, 20257.797.917.797.917.91-
Jan 15, 20257.697.867.697.827.82-
Jan 14, 20257.697.837.697.837.83-
Jan 13, 20257.717.717.717.717.71-
Jan 10, 20257.797.877.797.877.87-
Jan 9, 20257.757.757.757.757.75-
Jan 8, 20257.847.847.847.847.84-
Jan 7, 20257.777.777.777.777.77-
Jan 6, 20257.747.907.747.907.90-
Jan 3, 20257.787.787.787.787.78-
Jan 2, 20257.917.917.917.917.91-
Dec 30, 20247.767.887.767.877.87-
Dec 27, 20247.817.887.817.887.88-
Dec 23, 20247.807.887.807.887.88-
Dec 20, 20247.737.967.737.967.96-
Dec 19, 20247.777.887.737.737.73-
Dec 18, 20247.857.957.857.917.91-
Dec 17, 20247.928.037.897.997.99-
Dec 16, 20247.928.037.928.028.02-
Dec 13, 20247.988.057.927.927.92-
Dec 12, 20248.258.258.098.098.09600
Dec 11, 20248.258.258.258.258.25-
Dec 10, 20248.258.258.258.258.25-
Dec 9, 20248.258.258.258.258.25-
Dec 6, 20248.268.348.268.308.30-
Dec 5, 20248.258.358.258.328.32-
Dec 4, 20248.258.258.258.258.25-
Dec 3, 20248.258.258.258.258.25-
Dec 2, 20248.258.258.258.258.25-
Nov 29, 20248.168.208.168.198.19-
Nov 28, 20248.238.398.238.318.31-
Nov 27, 20248.228.388.228.368.36-
Nov 26, 20248.238.428.238.348.34-
Nov 25, 20248.068.338.068.238.23-
Nov 22, 20247.938.187.938.188.18-
Nov 21, 20247.848.027.848.028.02-
Nov 20, 20247.827.967.827.957.95-
Nov 19, 20247.897.977.897.957.95-
Nov 18, 20247.948.057.948.038.03-
Nov 15, 20247.947.947.947.947.94-
Nov 14, 20247.948.097.948.098.09-
Nov 13, 20247.998.157.947.947.94-
Nov 12, 20247.968.087.968.068.06-
Nov 11, 20247.898.087.898.088.08-
Nov 8, 20247.948.117.948.028.02-
Nov 7, 20247.918.047.917.997.99-
Nov 6, 20247.968.107.957.957.95-
Nov 5, 20248.188.307.967.967.9660
Nov 4, 20248.178.338.178.338.33-
Nov 1, 20248.108.268.108.268.26-
Oct 31, 20248.148.268.148.238.23-
Oct 30, 20248.228.368.228.248.24-
Oct 29, 20248.218.378.218.358.35-
Oct 28, 20248.218.368.218.368.36-
Oct 25, 20248.248.408.248.388.38-
Oct 24, 20248.328.418.328.408.40-
Oct 23, 20248.518.578.328.328.32-
Oct 22, 20248.568.638.568.638.63-
Oct 21, 20248.598.768.598.738.73-
Oct 18, 20248.638.768.638.748.74150
Oct 17, 20248.618.798.618.798.79-
Oct 16, 20248.548.668.548.668.66-
Oct 15, 20248.518.688.518.688.68-
Oct 14, 20248.488.658.488.658.655
Oct 11, 20248.488.638.488.628.62-
Oct 10, 20248.508.648.508.598.59-
Oct 9, 20248.468.628.468.628.62-
Oct 8, 20248.488.598.488.598.59-
Oct 7, 20248.478.598.478.598.59-
Oct 4, 20248.518.518.518.518.51-
Oct 3, 20248.528.708.528.708.70-
Oct 2, 20248.578.578.578.578.57-
Oct 1, 20248.608.698.608.698.69-
Sep 30, 20248.628.738.628.738.73-
Sep 27, 20248.588.768.588.628.62-
Sep 26, 20248.668.668.668.668.66-
Sep 25, 20248.678.678.678.678.67-
Sep 24, 20248.628.828.628.828.82-
Sep 23, 20248.608.768.608.758.75-
Sep 20, 20248.808.808.808.808.80-
Sep 19, 20248.808.808.808.808.80-
Sep 18, 20248.808.848.808.828.82-
Sep 17, 20248.658.818.658.808.80-
Sep 16, 20248.658.658.658.658.65-
Sep 13, 20248.688.798.688.758.75-
Sep 12, 20248.818.968.818.828.82-
Sep 11, 20248.758.968.758.948.94-
Sep 10, 20248.598.848.598.848.84-
Sep 9, 20248.668.748.668.738.73-
Sep 6, 20248.698.818.698.818.81-
Sep 5, 20248.668.868.668.848.84-
Sep 4, 20248.718.798.718.788.78-
Sep 3, 20248.738.888.738.868.86-
Sep 2, 20248.658.878.658.878.87-
Aug 30, 20248.778.798.778.798.79-
Aug 29, 20248.778.778.778.778.77-
Aug 28, 20248.778.778.778.778.77-
Aug 27, 20248.778.808.778.788.78-
Aug 26, 20248.778.778.778.778.77-
Aug 23, 20248.778.778.778.778.77-
Aug 22, 20248.778.778.778.778.77-
Aug 21, 20248.778.778.778.778.77-
Aug 20, 20248.778.808.778.788.78-
Aug 19, 20248.778.778.778.778.77-
Aug 16, 20248.778.778.778.778.77-
Aug 15, 20248.778.778.778.778.77-
Aug 14, 20248.778.778.778.778.77-
Aug 13, 20248.778.798.778.788.78-
Aug 12, 20248.778.828.778.828.82-
Aug 9, 20248.778.868.778.828.82-
Aug 8, 20248.728.818.728.818.81-
Aug 7, 20248.648.818.648.818.81-
Aug 6, 20248.638.758.638.708.70-
Aug 5, 20248.778.848.778.778.77-
Aug 2, 20248.838.948.838.928.92-
Aug 1, 20248.848.978.848.948.94-
Jul 31, 20248.829.028.828.968.96-
Jul 30, 20249.139.138.879.029.02-
Jul 29, 20249.229.229.229.229.22-
Jul 26, 20249.189.189.189.189.18-
Jul 25, 20249.309.309.309.309.30-
Jul 24, 20249.249.439.249.439.43-
Jul 23, 20249.269.489.269.399.39-
Jul 22, 20249.329.529.329.449.44-
Jul 19, 20249.309.409.309.409.40-
Jul 18, 20249.379.539.379.519.51-
Jul 17, 20249.509.619.509.589.58-
Jul 16, 20249.479.649.479.649.64-
Jul 15, 20249.549.679.549.679.67-
Jul 12, 20249.509.719.509.679.67-
Jul 11, 20249.379.709.379.709.70-
Jul 10, 20249.189.519.189.519.51-
Jul 9, 20249.219.389.219.319.31-
Jul 8, 20249.019.369.019.369.36-
Jul 5, 20249.119.119.119.119.11-
Jul 4, 20249.019.279.019.259.25-
Jul 3, 20248.829.038.829.039.03-
Jul 2, 20248.798.968.798.968.96-
Jul 1, 20248.738.948.738.928.92-
Jun 28, 20248.818.928.818.878.87-
Jun 27, 20248.848.988.848.928.92-
Jun 26, 20248.929.058.928.948.94-
Jun 25, 20248.939.078.939.079.07-
Jun 24, 20249.009.129.009.009.00-
Jun 21, 20249.059.199.059.199.19-
Jun 20, 20248.999.198.999.199.19-
Jun 19, 20248.989.158.989.159.15-
Jun 18, 20248.879.218.879.219.21-
Jun 17, 20248.829.058.829.059.05-
Jun 14, 20249.049.169.049.069.06-
Jun 13, 20249.249.379.249.249.24-
Jun 12, 20249.299.409.299.409.40-
Jun 11, 20249.269.499.269.459.45-
Jun 10, 20249.259.419.259.359.35-
Jun 7, 20249.359.479.359.469.46-
Jun 6, 20249.309.509.309.499.49-
Jun 5, 20249.329.489.329.469.46-
Jun 4, 20249.299.479.299.469.46-
Jun 3, 20249.259.449.259.449.44-
May 31, 20249.329.429.329.399.39-
May 30, 20249.239.419.239.419.41-
May 29, 20249.299.429.299.409.40-
May 28, 20249.379.499.379.439.43-
May 27, 20249.199.519.199.519.51-
May 24, 20249.259.389.259.389.38-
May 23, 20249.249.449.249.419.41-
May 22, 20249.129.429.129.389.38-
May 21, 20249.179.319.179.269.26-
May 20, 2024 0.20 Dividend
May 20, 20249.439.439.319.319.31-
May 17, 20249.379.519.379.489.28-
May 16, 20249.359.529.359.529.32-
May 15, 20249.379.529.379.519.31-
May 14, 20249.379.549.379.529.32-
May 13, 20249.419.609.419.589.38100
May 10, 20249.599.599.459.479.27-
May 9, 20249.409.789.409.709.50-
May 8, 20249.409.579.409.519.31-
May 7, 20249.349.569.349.569.36-
May 6, 20249.269.479.269.459.25-
May 3, 20249.269.409.269.409.20-
May 2, 20249.289.429.289.409.20-
Apr 30, 20249.439.539.429.439.23-
Apr 29, 20249.379.619.379.619.41-
Apr 26, 20249.339.539.339.529.32-
Apr 25, 20249.419.529.419.469.26-
Apr 24, 20249.439.579.439.579.37-
Apr 23, 20249.429.659.429.619.41-
Apr 22, 20249.419.619.419.589.38-
Apr 19, 20249.349.349.349.349.14-
Apr 18, 20249.359.359.359.359.15-
Apr 17, 20249.399.849.399.849.63300
Apr 16, 20249.559.559.349.349.14500
Apr 15, 20249.439.439.439.439.23500
Apr 12, 20249.489.659.489.659.45-
Apr 11, 20249.489.659.489.659.45-
Apr 10, 20249.449.669.449.669.46-
Apr 9, 20249.489.679.489.679.47-
Apr 8, 20249.529.529.529.529.32-
Apr 5, 20249.669.769.659.669.46-
Apr 4, 20249.679.869.679.839.62-