CTT - Correios De Portugal, S.A. (0QIM.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
As of 10:05AM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 4.5250 | 4.5250 | 4.4400 | 4.4450 | 4.4450 | 1,380 |
| 18 Apr 2024 | 4.4400 | 4.5300 | 4.4450 | 4.4950 | 4.4950 | 29,897 |
| 17 Apr 2024 | 4.4225 | 4.4750 | 4.4000 | 4.4225 | 4.4225 | 13,114 |
| 16 Apr 2024 | 4.4625 | 4.4700 | 4.3898 | 4.4050 | 4.4050 | 20,782 |
| 15 Apr 2024 | 4.3900 | 4.4600 | 4.3800 | 4.4500 | 4.4500 | 579,350 |
| 12 Apr 2024 | 4.4250 | 4.4400 | 4.3950 | 4.4250 | 4.4250 | 18,672 |
| 11 Apr 2024 | 4.3925 | 4.4050 | 4.3300 | 4.3925 | 4.3925 | 21,400 |
| 10 Apr 2024 | 4.3850 | 4.4150 | 4.2900 | 4.3350 | 4.3350 | 35,573 |
| 09 Apr 2024 | 4.3525 | 4.3900 | 4.3050 | 4.3525 | 4.3525 | 357,797 |
| 08 Apr 2024 | 4.3375 | 4.3950 | 4.2900 | 4.3350 | 4.3350 | 39,933 |
| 05 Apr 2024 | 4.2450 | 4.2852 | 4.2300 | 4.2450 | 4.2450 | 44,322 |
| 04 Apr 2024 | 4.2225 | 4.2950 | 4.2000 | 4.2750 | 4.2750 | 85,324 |
| 03 Apr 2024 | 4.1875 | 4.2150 | 4.1750 | 4.1875 | 4.1875 | 18,726 |
| 02 Apr 2024 | 4.1450 | 4.1900 | 4.1350 | 4.1850 | 4.1850 | 22,421 |
| 28 Mar 2024 | 4.1250 | 4.1800 | 4.1300 | 4.1700 | 4.1700 | 25,707 |
| 27 Mar 2024 | 4.1600 | 4.2000 | 4.1400 | 4.1600 | 4.1600 | 18,902 |
| 26 Mar 2024 | 4.1625 | 4.2050 | 4.1350 | 4.1625 | 4.1625 | 28,708 |
| 25 Mar 2024 | 4.1875 | 4.2250 | 4.1150 | 4.1800 | 4.1800 | 32,888 |
| 22 Mar 2024 | 4.2300 | 4.2500 | 4.1650 | 4.1850 | 4.1850 | 39,211 |
| 21 Mar 2024 | 4.0275 | 4.2002 | 3.9200 | 4.1575 | 4.1575 | 103,957 |
| 20 Mar 2024 | 3.8650 | 4.0100 | 3.7000 | 3.9525 | 3.9525 | 253,913 |
| 19 Mar 2024 | 3.5250 | 3.5950 | 3.5201 | 3.5700 | 3.5700 | 19,712 |
| 18 Mar 2024 | 3.5950 | 3.6050 | 3.5548 | 3.5625 | 3.5625 | 22,053 |
| 15 Mar 2024 | 3.6275 | 3.6350 | 3.5800 | 3.5875 | 3.5875 | 70,503 |
| 14 Mar 2024 | 3.6625 | 3.6850 | 3.6200 | 3.6625 | 3.6625 | 15,774 |
| 13 Mar 2024 | 3.6300 | 3.6500 | 3.6000 | 3.6300 | 3.6300 | 28,844 |
| 12 Mar 2024 | 3.6050 | 3.6248 | 3.5950 | 3.6050 | 3.6050 | 15,824 |
| 11 Mar 2024 | 3.5850 | 3.6100 | 3.5600 | 3.5850 | 3.5850 | 17,004 |
| 08 Mar 2024 | 3.5950 | 3.6200 | 3.5900 | 3.5950 | 3.5950 | 13,908 |
| 07 Mar 2024 | 3.5725 | 3.6350 | 3.5800 | 3.6075 | 3.6075 | 14,485 |
| 06 Mar 2024 | 3.5775 | 3.5900 | 3.5650 | 3.5775 | 3.5775 | 9,513 |
| 05 Mar 2024 | 3.5675 | 3.6100 | 3.5550 | 3.5675 | 3.5675 | 16,375 |
| 04 Mar 2024 | 3.5950 | 3.6050 | 3.5471 | 3.5625 | 3.5625 | 22,944 |
| 01 Mar 2024 | 3.6475 | 3.6650 | 3.6102 | 3.6475 | 3.6475 | 27,167 |
| 29 Feb 2024 | 3.6550 | 3.6650 | 3.6348 | 3.6550 | 3.6550 | 26,067 |
| 28 Feb 2024 | 3.6725 | 3.6800 | 3.6300 | 3.6725 | 3.6725 | 9,557 |
| 27 Feb 2024 | 3.6775 | 3.6850 | 3.6595 | 3.6775 | 3.6775 | 11,596 |
| 26 Feb 2024 | 3.7050 | 3.7100 | 3.6750 | 3.7050 | 3.7050 | 10,644 |
| 23 Feb 2024 | 3.7275 | 3.7250 | 3.7000 | 3.7275 | 3.7275 | 14,593 |
| 22 Feb 2024 | 3.7200 | 3.7400 | 3.7150 | 3.7200 | 3.7200 | 32,042 |
| 21 Feb 2024 | 3.6950 | 3.7074 | 3.6900 | 3.6950 | 3.6950 | 27,293 |
| 20 Feb 2024 | 3.7150 | 3.7250 | 3.6848 | 3.7150 | 3.7150 | 4,291 |
| 19 Feb 2024 | 3.6800 | 3.7100 | 3.6700 | 3.7200 | 3.7200 | 13,500 |
| 16 Feb 2024 | 3.6575 | 3.6702 | 3.6450 | 3.6575 | 3.6575 | 7,758 |
| 15 Feb 2024 | 3.6650 | 3.6700 | 3.6350 | 3.6650 | 3.6650 | 9,199 |
| 14 Feb 2024 | 3.6900 | 3.6950 | 3.6650 | 3.6900 | 3.6900 | 6,399 |
| 13 Feb 2024 | 3.7075 | 3.7150 | 3.6700 | 3.6650 | 3.6650 | 21,239 |
| 12 Feb 2024 | 3.6900 | 3.7100 | 3.6850 | 3.6900 | 3.6900 | 37,508 |
| 09 Feb 2024 | 3.6650 | 3.7000 | 3.6748 | 3.6650 | 3.6650 | 17,937 |
| 08 Feb 2024 | 3.7250 | 3.7500 | 3.6998 | 3.7250 | 3.7250 | 51,416 |
| 07 Feb 2024 | 3.7250 | 3.7400 | 3.7050 | 3.7250 | 3.7250 | 49,724 |
| 06 Feb 2024 | 3.7125 | 3.7300 | 3.7000 | 3.7125 | 3.7125 | 26,573 |
| 05 Feb 2024 | 3.6775 | 3.7450 | 3.6550 | 3.6850 | 3.6850 | 43,017 |
| 02 Feb 2024 | 3.6700 | 3.6850 | 3.6350 | 3.6700 | 3.6700 | 13,639 |
| 01 Feb 2024 | 3.6800 | 3.7050 | 3.6598 | 3.6800 | 3.6800 | 14,240 |
| 31 Jan 2024 | 3.6675 | 3.6950 | 3.6700 | 3.6675 | 3.6675 | 30,003 |
| 30 Jan 2024 | 3.6375 | 3.6800 | 3.6250 | 3.6800 | 3.6800 | 44,960 |
| 29 Jan 2024 | 3.6525 | 3.6650 | 3.6398 | 3.6525 | 3.6525 | 23,823 |
| 26 Jan 2024 | 3.6925 | 3.7050 | 3.6498 | 3.6500 | 3.6500 | 661,299 |
| 25 Jan 2024 | 3.6950 | 3.7100 | 3.6900 | 3.6950 | 3.6950 | 28,806 |
| 24 Jan 2024 | 3.6950 | 3.7200 | 3.6900 | 3.6950 | 3.6950 | 23,654 |
| 23 Jan 2024 | 3.7025 | 3.7100 | 3.6550 | 3.7025 | 3.7025 | 32,723 |
| 22 Jan 2024 | 3.6400 | 3.6700 | 3.6250 | 3.6825 | 3.6825 | 39,470 |
| 19 Jan 2024 | 3.6625 | 3.6700 | 3.6250 | 3.6225 | 3.6225 | 17,034 |
| 18 Jan 2024 | 3.6275 | 3.6600 | 3.6150 | 3.6275 | 3.6275 | 26,643 |
| 17 Jan 2024 | 3.5450 | 3.6152 | 3.5299 | 3.6150 | 3.6150 | 51,517 |
| 16 Jan 2024 | 3.6300 | 3.6450 | 3.5848 | 3.5900 | 3.5900 | 19,549 |
| 15 Jan 2024 | 3.6750 | 3.7050 | 3.6202 | 3.6300 | 3.6300 | 31,575 |
| 12 Jan 2024 | 3.5750 | 3.6601 | 3.5750 | 3.6450 | 3.6450 | 96,056 |
| 11 Jan 2024 | 3.5825 | 3.5900 | 3.5548 | 3.5825 | 3.5825 | 25,757 |
| 10 Jan 2024 | 3.5575 | 3.5900 | 3.5400 | 3.5575 | 3.5575 | 194,347 |
| 09 Jan 2024 | 3.5450 | 3.5550 | 3.5350 | 3.5450 | 3.5450 | 13,620 |
| 08 Jan 2024 | 3.5800 | 3.5900 | 3.5350 | 3.5450 | 3.5450 | 19,276 |
| 05 Jan 2024 | 3.5500 | 3.5850 | 3.5400 | 3.5850 | 3.5850 | 57,848 |
| 04 Jan 2024 | 3.5575 | 3.5831 | 3.5350 | 3.5575 | 3.5575 | 50,590 |
| 03 Jan 2024 | 3.5550 | 3.5648 | 3.5400 | 3.5550 | 3.5550 | 23,631 |
| 02 Jan 2024 | 3.5200 | 3.5500 | 3.4900 | 3.5200 | 3.5200 | 30,060 |
| 29 Dec 2023 | 3.4775 | 3.5222 | 3.4600 | 3.5100 | 3.5100 | 24,625 |
| 28 Dec 2023 | 3.4975 | 3.5000 | 3.4600 | 3.4600 | 3.4600 | 18,044 |
| 27 Dec 2023 | 3.5025 | 3.5100 | 3.4850 | 3.5025 | 3.5025 | 206,095 |
| 22 Dec 2023 | 3.5275 | 3.5350 | 3.5000 | 3.5275 | 3.5275 | 434,350 |
| 21 Dec 2023 | 3.5025 | 3.5400 | 3.4950 | 3.5025 | 3.5025 | 25,952 |
| 20 Dec 2023 | 3.5150 | 3.5400 | 3.5000 | 3.5150 | 3.5150 | 17,929 |
| 19 Dec 2023 | 3.5300 | 3.5400 | 3.4850 | 3.4900 | 3.4900 | 31,481 |
| 18 Dec 2023 | 3.5375 | 3.5500 | 3.5174 | 3.5375 | 3.5375 | 12,526 |
| 15 Dec 2023 | 3.5600 | 3.5750 | 3.5050 | 3.5250 | 3.5250 | 72,190 |
| 14 Dec 2023 | 3.5500 | 3.5850 | 3.5350 | 3.5475 | 3.5475 | 33,848 |
| 13 Dec 2023 | 3.5350 | 3.5500 | 3.5149 | 3.5350 | 3.5350 | 50,280 |
| 12 Dec 2023 | 3.5100 | 3.5352 | 3.4950 | 3.5100 | 3.5100 | 25,724 |
| 11 Dec 2023 | 3.5350 | 3.5400 | 3.4900 | 3.4925 | 3.4925 | 14,919 |
| 08 Dec 2023 | 3.5225 | 3.5600 | 3.5150 | 3.5550 | 3.5550 | 8,826 |
| 07 Dec 2023 | 3.5325 | 3.5300 | 3.5100 | 3.5325 | 3.5325 | 17,678 |
| 06 Dec 2023 | 3.5525 | 3.5650 | 3.5348 | 3.5525 | 3.5525 | 21,674 |
| 05 Dec 2023 | 3.5600 | 3.5600 | 3.5300 | 3.5600 | 3.5600 | 27,827 |
| 04 Dec 2023 | 3.5950 | 3.5950 | 3.5400 | 3.5550 | 3.5550 | 16,299 |
| 01 Dec 2023 | 3.5575 | 3.5900 | 3.5500 | 3.5575 | 3.5575 | 10,259 |
| 30 Nov 2023 | 3.5625 | 3.5700 | 3.5400 | 3.5625 | 3.5625 | 50,994 |
| 29 Nov 2023 | 3.5675 | 3.5700 | 3.5550 | 3.5675 | 3.5675 | 21,022 |
| 28 Nov 2023 | 3.5475 | 3.5652 | 3.5400 | 3.5475 | 3.5475 | 13,834 |
| 27 Nov 2023 | 3.5425 | 3.5502 | 3.5300 | 3.5425 | 3.5425 | 5,212 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.