Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Lisbon - Delayed Quote EUR

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

Compare
7.12
-0.02
(-0.28%)
At close: April 17 at 4:35:06 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20257.157.157.037.127.12279,559
Apr 16, 20257.107.156.997.147.14401,350
Apr 15, 20256.887.156.867.127.12458,971
Apr 14, 20256.656.866.636.866.86537,265
Apr 11, 20256.706.736.586.656.65350,120
Apr 10, 20257.077.086.636.666.66332,112
Apr 9, 20256.726.766.476.516.51297,044
Apr 8, 20256.826.906.756.866.86356,346
Apr 7, 20256.806.936.596.746.74536,095
Apr 4, 20257.607.607.097.187.18703,148
Apr 3, 20257.657.747.547.597.59184,923
Apr 2, 20257.687.757.577.757.75352,322
Apr 1, 20257.487.707.487.707.70331,394
Mar 31, 20257.687.687.387.487.48360,264
Mar 28, 20257.607.687.447.687.68240,616
Mar 27, 20257.217.617.197.617.61219,193
Mar 26, 20257.457.707.387.587.58439,709
Mar 25, 20257.407.437.227.397.39469,009
Mar 24, 20257.367.477.297.397.39301,144
Mar 21, 20257.307.507.137.347.34786,702
Mar 20, 20257.407.437.247.367.36353,578
Mar 19, 20257.257.457.217.407.40369,122
Mar 18, 20257.117.237.027.237.23392,077
Mar 17, 20257.117.177.017.147.14241,642
Mar 14, 20256.977.176.887.127.12353,872
Mar 13, 20256.886.976.846.966.96139,465
Mar 12, 20256.936.956.876.956.95155,641
Mar 11, 20256.826.966.796.946.94189,463
Mar 10, 20257.047.046.806.826.82194,115
Mar 7, 20256.947.016.927.007.00153,466
Mar 6, 20256.976.986.866.966.96165,750
Mar 5, 20256.937.016.926.996.99131,488
Mar 4, 20257.067.066.796.866.86322,553
Mar 3, 20256.967.076.947.067.06203,933
Feb 28, 20257.007.006.896.966.96316,600
Feb 27, 20256.967.076.907.047.04266,871
Feb 26, 20256.977.006.896.996.99209,608
Feb 25, 20257.057.126.946.966.96220,393
Feb 24, 20256.957.136.917.037.03309,887
Feb 21, 20256.816.976.816.976.97446,884
Feb 20, 20256.766.876.736.786.78279,952
Feb 19, 20256.656.826.656.776.77361,330
Feb 18, 20256.626.776.606.646.64240,706
Feb 17, 20256.706.736.586.616.61250,913
Feb 14, 20256.506.736.456.636.63412,085
Feb 13, 20256.256.556.256.506.50537,378
Feb 12, 20256.256.296.206.226.22124,405
Feb 11, 20256.386.386.226.236.23239,914
Feb 10, 20256.206.376.186.366.36385,096
Feb 7, 20256.156.186.116.176.17173,897
Feb 6, 20256.226.406.096.146.14448,206
Feb 5, 20256.156.206.046.196.19231,744
Feb 4, 20256.056.185.996.116.11507,701
Feb 3, 20255.805.975.795.955.95255,041
Jan 31, 20255.845.905.805.895.89162,030
Jan 30, 20255.895.925.825.845.84102,890
Jan 29, 20255.835.925.805.875.87139,054
Jan 28, 20255.855.855.755.815.81123,122
Jan 27, 20255.825.865.785.785.78150,661
Jan 24, 20255.795.845.745.835.83305,511
Jan 23, 20255.725.805.725.785.78323,037
Jan 22, 20255.775.875.685.725.72280,518
Jan 21, 20255.675.745.605.745.74248,920
Jan 20, 20255.445.695.405.655.65364,139
Jan 17, 20255.405.465.375.425.42182,401
Jan 16, 20255.305.395.245.395.39111,166
Jan 15, 20255.295.345.265.305.30138,734
Jan 14, 20255.285.285.205.285.28107,932
Jan 13, 20255.275.315.205.285.28279,444
Jan 10, 20255.325.415.285.285.28148,080
Jan 9, 20255.345.375.325.375.37112,596
Jan 8, 20255.335.385.305.345.34135,699
Jan 7, 20255.405.415.345.345.34126,865
Jan 6, 20255.345.425.335.425.42207,141
Jan 3, 20255.385.395.345.385.38108,056
Jan 2, 20255.385.385.295.385.38109,001
Dec 31, 20245.305.405.305.405.4080,597
Dec 30, 20245.235.305.235.305.30199,899
Dec 27, 20245.245.295.215.235.23185,135
Dec 24, 20245.215.295.205.285.2879,766
Dec 23, 20245.345.475.235.235.23324,472
Dec 20, 20245.185.405.175.395.391,163,203
Dec 19, 20244.705.214.695.175.171,329,110
Dec 18, 20244.534.704.534.684.68337,814
Dec 17, 20244.564.574.544.544.5491,637
Dec 16, 20244.504.634.504.594.59140,393
Dec 13, 20244.574.614.574.594.59113,116
Dec 12, 20244.544.564.514.554.55136,379
Dec 11, 20244.514.554.514.554.55143,345
Dec 10, 20244.534.574.514.534.53111,151
Dec 9, 20244.594.644.554.554.55113,843
Dec 6, 20244.644.684.594.614.6193,100
Dec 5, 20244.634.724.634.644.64170,477
Dec 4, 20244.634.654.604.644.64123,605
Dec 3, 20244.454.654.454.644.64337,258
Dec 2, 20244.494.544.454.454.45260,302
Nov 29, 20244.434.474.414.474.47124,291
Nov 28, 20244.454.484.454.454.4548,548
Nov 27, 20244.494.494.414.464.46216,362
Nov 26, 20244.464.494.454.454.45154,667
Nov 25, 20244.504.534.454.474.47528,511
Nov 22, 20244.434.504.414.504.50249,846
Nov 21, 20244.444.474.394.434.43114,605
Nov 20, 20244.404.454.394.434.4395,299
Nov 19, 20244.344.434.324.414.41249,023
Nov 18, 20244.384.414.364.364.36141,643
Nov 15, 20244.374.404.364.384.3857,966
Nov 14, 20244.394.404.324.374.37140,973
Nov 13, 20244.424.434.334.384.38121,042
Nov 12, 20244.434.514.424.424.42154,707
Nov 11, 20244.344.474.344.434.43189,221
Nov 8, 20244.304.364.294.344.34121,304
Nov 7, 20244.314.324.274.284.28133,468
Nov 6, 20244.264.324.234.294.29134,490
Nov 5, 20244.344.394.284.284.28204,926
Nov 4, 20244.394.394.344.344.3499,302
Nov 1, 20244.284.434.284.384.38228,151
Oct 31, 20244.104.304.104.284.28380,230
Oct 30, 20244.244.284.084.124.12457,002
Oct 29, 20244.174.244.174.224.22210,928
Oct 28, 20244.204.224.184.184.18106,183
Oct 25, 20244.184.224.184.204.2057,062
Oct 24, 20244.184.244.184.204.20171,256
Oct 23, 20244.204.264.204.244.24115,064
Oct 22, 20244.244.254.184.244.2473,958
Oct 21, 20244.284.284.244.244.2459,112
Oct 18, 20244.304.324.264.284.28104,010
Oct 17, 20244.304.354.304.314.3178,449
Oct 16, 20244.294.344.284.324.32130,755
Oct 15, 20244.324.364.284.324.32222,983
Oct 14, 20244.294.324.274.324.3277,537
Oct 11, 20244.224.334.224.324.32114,966
Oct 10, 20244.224.264.214.224.2294,617
Oct 9, 20244.244.254.224.224.2286,444
Oct 8, 20244.224.284.214.244.2456,018
Oct 7, 20244.244.274.204.244.24114,673
Oct 4, 20244.164.264.164.264.26107,649
Oct 3, 20244.324.324.264.264.2696,003
Oct 2, 20244.334.344.284.324.3290,442
Oct 1, 20244.394.394.284.344.34142,269
Sep 30, 20244.384.414.344.394.39105,524
Sep 27, 20244.384.434.384.384.3885,819
Sep 26, 20244.474.474.374.424.42114,907
Sep 25, 20244.484.494.434.474.4795,303
Sep 24, 20244.444.474.434.464.4667,093
Sep 23, 20244.434.464.434.454.4583,987
Sep 20, 20244.434.474.434.434.43595,907
Sep 19, 20244.514.514.394.454.45155,968
Sep 18, 20244.494.544.434.434.43158,692
Sep 17, 20244.494.534.454.514.51138,232
Sep 16, 20244.484.494.474.474.47104,036
Sep 13, 20244.534.554.484.514.51173,166
Sep 12, 20244.534.574.454.534.53104,822
Sep 11, 20244.424.534.414.504.5070,548
Sep 10, 20244.524.574.514.514.51137,549
Sep 9, 20244.494.554.474.524.52178,921
Sep 6, 20244.474.474.374.464.46167,158
Sep 5, 20244.464.494.434.434.4389,731
Sep 4, 20244.414.484.394.484.48130,899
Sep 3, 20244.454.474.414.414.41108,448
Sep 2, 20244.474.484.424.454.45103,104
Aug 30, 20244.454.474.404.474.47338,068
Aug 29, 20244.414.434.354.414.41122,384
Aug 28, 20244.404.434.384.394.3985,623
Aug 27, 20244.384.414.364.404.40182,307
Aug 26, 20244.314.394.304.384.38150,255
Aug 23, 20244.244.324.244.324.3298,026
Aug 22, 20244.324.324.244.284.28103,108
Aug 21, 20244.244.314.244.314.31168,077
Aug 20, 20244.284.304.244.264.26109,130
Aug 19, 20244.254.284.214.284.28225,938
Aug 16, 20244.214.244.184.224.22140,470
Aug 15, 20244.204.234.164.204.20106,653
Aug 14, 20244.154.204.154.184.18119,407
Aug 13, 20244.164.204.144.164.16106,440
Aug 12, 20244.204.224.184.194.19109,307
Aug 9, 20244.194.224.144.184.18328,350
Aug 8, 20244.184.214.114.184.18206,904
Aug 7, 20244.144.244.114.244.24184,868
Aug 6, 20244.184.194.034.094.09191,902
Aug 5, 20244.144.194.024.164.16364,362
Aug 2, 20244.284.284.194.204.20248,793
Aug 1, 20244.194.324.194.324.32360,734
Jul 31, 20244.164.214.084.184.18502,639
Jul 30, 20244.564.564.044.164.161,818,356
Jul 29, 20244.664.664.604.644.64153,692
Jul 26, 20244.654.664.604.644.64139,057
Jul 25, 20244.674.714.554.654.65216,900
Jul 24, 20244.674.744.664.714.71143,270
Jul 23, 20244.724.724.664.704.70147,501
Jul 22, 20244.604.724.604.704.70338,911
Jul 19, 20244.504.534.454.534.53160,159
Jul 18, 20244.484.514.474.504.50281,761
Jul 17, 20244.414.514.404.484.48331,315
Jul 16, 20244.364.414.364.394.39117,835
Jul 15, 20244.334.394.334.374.3735,680
Jul 12, 20244.404.414.344.394.39115,576
Jul 11, 20244.304.434.304.374.37636,098
Jul 10, 20244.224.304.184.294.29185,481
Jul 9, 20244.154.244.114.224.22241,279
Jul 8, 20244.144.184.144.154.1587,185
Jul 5, 20244.184.204.164.164.16151,225
Jul 4, 20244.204.204.174.204.2094,892
Jul 3, 20244.234.244.184.204.20115,067
Jul 2, 20244.254.254.164.234.23121,626
Jul 1, 20244.224.264.184.224.2288,458
Jun 28, 20244.234.264.164.194.19117,398
Jun 27, 20244.244.294.204.234.23185,133
Jun 26, 20244.284.284.184.184.1899,390
Jun 25, 20244.304.324.214.234.23110,774
Jun 24, 20244.234.304.234.304.30116,779
Jun 21, 20244.284.324.234.234.23459,293
Jun 20, 20244.224.304.224.284.28162,530
Jun 19, 20244.194.244.194.244.2490,353
Jun 18, 20244.184.224.184.224.22177,442
Jun 17, 20244.224.244.164.204.20193,589
Jun 14, 20244.394.394.154.224.22471,238
Jun 13, 20244.414.434.304.304.30295,836
Jun 12, 20244.344.434.334.424.42369,856
Jun 11, 20244.304.344.284.324.32270,510
Jun 10, 20244.254.304.244.284.28117,729
Jun 7, 20244.304.314.204.254.25243,368
Jun 6, 20244.244.304.224.304.30190,332
Jun 5, 20244.264.314.254.264.26150,510
Jun 4, 20244.394.394.284.284.28269,099
Jun 3, 20244.384.394.334.344.34170,797
May 31, 20244.304.384.304.384.38689,686
May 30, 20244.344.344.264.284.28221,743
May 29, 20244.394.444.314.324.32260,691
May 28, 20244.414.474.384.384.38297,681
May 27, 20244.374.434.374.394.39155,279
May 24, 20244.354.434.314.374.37320,480
May 23, 20244.364.454.354.354.35253,511
May 22, 20244.224.414.224.404.40462,382
May 21, 20244.294.294.194.244.24244,743
May 20, 20244.364.364.254.254.25365,758
May 17, 20244.324.404.324.344.34402,436
May 16, 20244.324.364.264.334.33457,231
May 15, 20244.324.364.304.344.34547,430
May 14, 2024 0.17 Dividend
May 14, 20244.284.354.224.334.33447,406
May 13, 20244.374.434.334.394.22612,015
May 10, 20244.384.434.344.374.20420,850
May 9, 20244.434.434.364.384.21393,305
May 8, 20244.404.494.364.384.21526,992
May 7, 20244.494.514.454.454.28225,041
May 6, 20244.404.494.354.474.29207,980
May 3, 20244.404.534.404.454.28521,177
May 2, 20244.394.574.324.574.39346,819
Apr 30, 20244.494.504.414.414.24315,144
Apr 29, 20244.474.514.474.494.32235,736
Apr 26, 20244.474.474.414.474.29220,345
Apr 25, 20244.534.534.454.454.27188,299
Apr 24, 20244.594.594.494.534.35171,408
Apr 23, 20244.534.574.494.574.39179,769
Apr 22, 20244.454.534.434.534.36337,290
Apr 19, 20244.484.504.434.474.30335,979
Apr 18, 20244.454.534.434.534.35401,037
Apr 17, 20244.414.474.414.454.28219,329

Related Tickers

LDB.MI Lindbergh S.p.A.
3.5600
+1.71%
 
PNL.AS PostNL N.V.
0.9565
+0.53%
 
DPSTF Deutsche Post AG
41.07
0.00%
 
FDX.HM FedEx Corp
182.46
+0.72%
 
KHNGY Kuehne + Nagel International AG
44.34
+0.91%
 
FDX.DE FedEx Corporation
182.58
+0.72%
 
LDG.L Logistics Development Group plc
15.25
-1.61%
 
2057.HK ZTO Express (Cayman) Inc.
148.000
+1.51%
 
BPOST.BR bpost NV/SA
1.3940
+1.90%
 
HIRU Hiru Corporation
0.0006
-12.50%