Premium
CTT Correios De Portugal SA (C7T)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.862068965517 | 5.8 | 5.87 | 5.77 | 7432 | 5.82025096 | DE |
| 4 | 0.48 | 8.93854748603 | 5.37 | 5.87 | 5.21 | 4401 | 5.57236915 | DE |
| 12 | 1.52 | 35.103926097 | 4.33 | 5.87 | 4.315 | 5162 | 5.07239167 | DE |
| 26 | 1.73 | 41.9902912621 | 4.12 | 5.87 | 4.03 | 4586 | 4.71579872 | DE |
| 52 | 2.16 | 58.5365853659 | 3.69 | 5.87 | 3.54 | 8030 | 4.24037869 | DE |
| 156 | 2.45 | 72.0588235294 | 3.4 | 5.87 | 3.26 | 8584 | 3.97407638 | DE |
| 260 | 2.45 | 72.0588235294 | 3.4 | 5.87 | 3.26 | 8584 | 3.97407638 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738272420 | 5.86 | 0 | 0.00 | 5.86 | 5.86 | 5.86 | 0 |
| 1738186020 | 5.86 | 0.05 | 0.86 | 5.86 | 5.86 | 5.86 | 900 |
| 1738099620 | 5.8099999 | -0.01 | -0.17 | 5.83 | 5.83 | 5.78 | 2854 |
| 1738013220 | 5.82 | 0 | 0.00 | 5.85 | 5.87 | 5.79 | 12296 |
| 1737754020 | 5.82 | 0.04 | 0.69 | 5.8 | 5.85 | 5.7699999 | 13676 |
| 1737667620 | 5.78 | 0.04 | 0.70 | 5.74 | 5.78 | 5.72 | 4308 |
| 1737581220 | 5.74 | 0 | 0.00 | 5.84 | 5.84 | 5.7 | 4480 |
| 1737494820 | 5.74 | 0.06 | 1.06 | 5.74 | 5.74 | 5.74 | 920 |
| 1737408420 | 5.68 | 0.24 | 4.41 | 5.43 | 5.68 | 5.43 | 2239 |
| 1737149220 | 5.44 | 0.12 | 2.26 | 5.4 | 5.44 | 5.4 | 2748 |
| 1737062820 | 5.32 | 0 | 0.00 | 5.32 | 5.32 | 5.32 | 0 |
| 1736976420 | 5.32 | 0.07 | 1.33 | 5.32 | 5.32 | 5.32 | 1200 |
| 1736890020 | 5.25 | -0.01 | -0.19 | 5.28 | 5.28 | 5.25 | 495 |
| 1736803620 | 5.26 | -0.06 | -1.13 | 5.21 | 5.26 | 5.21 | 13900 |
| 1736544420 | 5.32 | -0.01 | -0.19 | 5.36 | 5.36 | 5.32 | 2000 |
| 1736458020 | 5.33 | 0.02 | 0.38 | 5.36 | 5.36 | 5.33 | 1300 |
| 1736371620 | 5.3099999 | -0.06 | -1.12 | 5.3 | 5.3099999 | 5.3 | 1599 |
| 1736285220 | 5.37 | -0.03 | -0.56 | 5.39 | 5.39 | 5.37 | 2877 |
| 1736198820 | 5.4 | 0.05 | 0.93 | 5.39 | 5.4 | 5.3499999 | 2425 |
| 1735939620 | 5.3499999 | 0 | 0.00 | 5.37 | 5.38 | 5.3499999 | 9001 |
| 1735853220 | 5.3499999 | 0.07 | 1.33 | 5.25 | 5.4 | 5.25 | 12657 |
| 1735594020 | 5.28 | 0.04 | 0.76 | 5.16 | 5.28 | 5.16 | 5160 |
| 1735334820 | 5.24 | 0.01 | 0.19 | 5.24 | 5.29 | 5.24 | 2946 |
| 1734989220 | 5.23 | -0.12 | -2.24 | 5.39 | 5.39 | 5.23 | 8632 |
| 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 |
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
