Premium
CTT Correios De Portugal SA (C7T)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.785 | 17.0837867247 | 4.595 | 5.36 | 4.5599999 | 10684 | 4.99781279 | DE |
| 4 | 0.93 | 20.8988764045 | 4.45 | 5.36 | 4.4349999 | 5854 | 4.69628741 | DE |
| 12 | 0.98 | 22.2727272727 | 4.4 | 5.36 | 4.135 | 3306 | 4.57935984 | DE |
| 26 | 1.15 | 27.1867612293 | 4.23 | 5.36 | 4.03 | 4791 | 4.44712917 | DE |
| 52 | 1.885 | 53.9341917024 | 3.495 | 5.36 | 3.455 | 8326 | 4.07845428 | DE |
| 156 | 1.98 | 58.2352941176 | 3.4 | 5.36 | 3.26 | 8790 | 3.90377694 | DE |
| 260 | 1.98 | 58.2352941176 | 3.4 | 5.36 | 3.26 | 8790 | 3.90377694 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 5.3499999 | 0.16 | 3.08 | 5.15 | 5.36 | 5.15 | 15464 |
| 1734643620 | 5.19 | 0.62 | 13.57 | 4.75 | 5.2 | 4.75 | 29178 |
| 1734557220 | 4.57 | 0 | 0.00 | 4.57 | 4.57 | 4.57 | 0 |
| 1734470820 | 4.57 | -0.02 | -0.33 | 4.5599999 | 4.57 | 4.5599999 | 1654 |
| 1734384420 | 4.585 | -0.01 | -0.22 | 4.59 | 4.5999999 | 4.58 | 10455 |
| 1734125220 | 4.595 | 0.06 | 1.43 | 4.595 | 4.595 | 4.595 | 1450 |
| 1734038820 | 4.53 | -0.01 | -0.11 | 4.5599999 | 4.5599999 | 4.5149999 | 7131 |
| 1733952420 | 4.535 | -0.01 | -0.11 | 4.5149999 | 4.55 | 4.5149999 | 3200 |
| 1733866020 | 4.54 | -0.04 | -0.77 | 4.55 | 4.55 | 4.525 | 3163 |
| 1733779620 | 4.575 | -0.11 | -2.24 | 4.5999999 | 4.61 | 4.575 | 3380 |
| 1733520420 | 4.68 | 0.05 | 1.19 | 4.6449999 | 4.68 | 4.6449999 | 2390 |
| 1733434020 | 4.625 | 0.01 | 0.33 | 4.67 | 4.675 | 4.625 | 4980 |
| 1733347620 | 4.61 | -0.05 | -0.97 | 4.65 | 4.65 | 4.61 | 1010 |
| 1733261220 | 4.655 | 0.12 | 2.53 | 4.57 | 4.655 | 4.57 | 3000 |
| 1733174820 | 4.54 | 0.11 | 2.37 | 4.525 | 4.54 | 4.525 | 3005 |
| 1732915620 | 4.4349999 | 0 | 0.00 | 4.4349999 | 4.4349999 | 4.4349999 | 10000 |
| 1732829220 | 4.4349999 | -0.02 | -0.45 | 4.47 | 4.47 | 4.4349999 | 2500 |
| 1732742820 | 4.455 | -0.01 | -0.22 | 4.455 | 4.455 | 4.455 | 112 |
| 1732656420 | 4.465 | 0.01 | 0.22 | 4.45 | 4.48 | 4.445 | 5214 |
| 1732570020 | 4.455 | 0 | 0.11 | 4.53 | 4.53 | 4.455 | 14504 |
| 1732310820 | 4.45 | 0.05 | 1.14 | 4.45 | 4.45 | 4.45 | 4900 |
| 1732224420 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1732138020 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1732051620 | 4.4 | 0.02 | 0.46 | 4.4 | 4.4 | 4.4 | 1000 |
| 1731965220 | 4.38 | 0.06 | 1.51 | 4.38 | 4.38 | 4.38 | 4800 |
| 1731705960 | 4.315 | 0 | 0.00 | 4.315 | 4.315 | 4.315 | 0 |
| 1731619560 | 4.315 | -0.09 | -2.04 | 4.315 | 4.315 | 4.315 | 280 |
| 1731533160 | 4.405 | 0.02 | 0.34 | 4.405 | 4.405 | 4.405 | 2 |
| 1731446820 | 4.3899999 | -0.07 | -1.46 | 4.4749999 | 4.4749999 | 4.3899999 | 5250 |
| 1731360420 | 4.455 | 0.19 | 4.45 | 4.33 | 4.455 | 4.33 | 1158 |
| 1731101160 | 4.2649999 | 0 | 0.00 | 4.2649999 | 4.2649999 | 4.2649999 | 0 |
| 1731014760 | 4.2649999 | 0 | 0.00 | 4.2649999 | 4.2649999 | 4.2649999 | 0 |
| 1730928360 | 4.2649999 | -0.04 | -0.81 | 4.2649999 | 4.2649999 | 4.2649999 | 900 |
| 1730841960 | 4.3 | -0.07 | -1.49 | 4.3 | 4.3 | 4.3 | 1000 |
| 1730755560 | 4.365 | -0.04 | -0.80 | 4.3499999 | 4.365 | 4.325 | 3606 |
| 1730496360 | 4.4 | 0.16 | 3.65 | 4.405 | 4.405 | 4.4 | 2105 |
| 1730409960 | 4.245 | 0.11 | 2.66 | 4.245 | 4.245 | 4.245 | 700 |
| 1730323560 | 4.135 | -0.11 | -2.59 | 4.2649999 | 4.2649999 | 4.135 | 1703 |
| 1730237160 | 4.245 | 0.04 | 0.95 | 4.18 | 4.245 | 4.175 | 1854 |
| 1730150760 | 4.205 | -0.03 | -0.59 | 4.235 | 4.235 | 4.205 | 2215 |
| 1729887960 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1729801560 | 4.23 | 0.04 | 0.95 | 4.21 | 4.23 | 4.21 | 101 |
| 1729715160 | 4.19 | -0.07 | -1.53 | 4.205 | 4.205 | 4.19 | 104 |
| 1729628760 | 4.255 | -0.07 | -1.50 | 4.205 | 4.255 | 4.19 | 5000 |
| 1729542360 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1729283160 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1729196760 | 4.32 | 0.04 | 0.82 | 4.295 | 4.32 | 4.295 | 1120 |
| 1729110360 | 4.285 | -0.04 | -0.81 | 4.3 | 4.3 | 4.285 | 1700 |
| 1729023960 | 4.32 | 0.04 | 0.82 | 4.32 | 4.32 | 4.32 | 825 |
| 1728937620 | 4.285 | 0.03 | 0.59 | 4.29 | 4.305 | 4.285 | 3920 |
| 1728678360 | 4.26 | 0.04 | 0.83 | 4.26 | 4.26 | 4.26 | 40 |
| 1728591960 | 4.2249999 | -0.01 | -0.12 | 4.22 | 4.2249999 | 4.22 | 1250 |
| 1728505560 | 4.23 | 0.03 | 0.59 | 4.245 | 4.245 | 4.23 | 5036 |
| 1728419160 | 4.205 | 0 | 0.00 | 4.205 | 4.205 | 4.205 | 0 |
| 1728332760 | 4.205 | -0.04 | -0.94 | 4.21 | 4.21 | 4.205 | 220 |
| 1728073560 | 4.245 | -0.1 | -2.19 | 4.245 | 4.245 | 4.245 | 55 |
| 1727987220 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1727900820 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1727814420 | 4.34 | 0 | 0.00 | 4.38 | 4.38 | 4.34 | 11 |
| 1727728020 | 4.34 | -0.06 | -1.36 | 4.34 | 4.34 | 4.34 | 1000 |
| 1727468760 | 4.4 | -0.02 | -0.34 | 4.4 | 4.4 | 4.4 | 500 |
| 1727382360 | 4.415 | -0.07 | -1.45 | 4.5 | 4.5 | 4.415 | 375 |
| 1727295960 | 4.48 | 0.03 | 0.56 | 4.48 | 4.48 | 4.48 | 1000 |
| 1727209560 | 4.455 | 0 | 0.11 | 4.4349999 | 4.455 | 4.4349999 | 251 |
| 1727123160 | 4.45 | 0.03 | 0.56 | 4.45 | 4.45 | 4.45 | 4 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
