UK markets open in 5 hours 30 minutes

CTT - Correios De Portugal, S.A. (0QIM.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
3.2141+0.0306 (+0.96%)
At close: 05:18PM GMT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 20243.59503.60503.55483.55483.55484,216
15 Mar 20243.62753.63503.58003.62633.626325,851
14 Mar 20243.66253.68503.62003.66003.660015,775
13 Mar 20243.63003.65003.60003.62053.620528,845
12 Mar 20243.60503.62003.59503.60503.60503,123
11 Mar 20243.58503.61003.56003.57873.578717,005
08 Mar 20243.59503.62003.59023.59023.59023,763
07 Mar 20243.57253.63503.58003.58863.588614,486
06 Mar 20243.57753.59003.56503.57913.57919,514
05 Mar 20243.56753.61003.55503.57503.575016,375
04 Mar 20243.59503.60503.54713.59003.590022,944
01 Mar 20243.64753.66503.61023.61503.615027,168
29 Feb 20243.65503.66503.63483.64283.642826,068
28 Feb 20243.67253.68003.63003.64573.64579,557
27 Feb 20243.67753.68503.65953.65953.659511,596
26 Feb 20243.70503.71003.67503.68823.688210,645
23 Feb 20243.72753.72503.70003.71133.711314,593
22 Feb 20243.72003.74003.71503.72853.728532,042
21 Feb 20243.69503.70743.69003.70003.700027,294
20 Feb 20243.71503.72503.68483.71113.71114,291
19 Feb 20243.68003.71003.67003.70503.705013,500
16 Feb 20243.65753.67023.64503.65283.65287,758
15 Feb 20243.66503.67003.63503.64503.64509,199
14 Feb 20243.69003.69503.66503.66883.66886,400
13 Feb 20243.70753.71503.67003.68463.684621,239
12 Feb 20243.69003.71003.68503.69683.696837,509
09 Feb 20243.66503.70003.67483.68223.682217,937
08 Feb 20243.72503.75003.69983.71323.713251,417
07 Feb 20243.72503.74003.70503.71483.714826,509
06 Feb 20243.71253.73003.70003.72133.721326,574
05 Feb 20243.67753.74503.65503.72173.721743,017
02 Feb 20243.67003.68503.63503.65503.65508,233
01 Feb 20243.68003.70503.66003.67503.67502,947
31 Jan 20243.66753.69503.67003.68353.683530,004
30 Jan 20243.63753.68003.62503.67003.670044,960
29 Jan 20243.65253.66503.63983.64983.649823,824
26 Jan 20243.69253.70503.64983.67693.6769661,299
25 Jan 20243.69503.71003.69003.70643.706428,807
24 Jan 20243.69503.72003.69003.70803.708023,655
23 Jan 20243.70253.71003.65503.69583.695832,724
22 Jan 20243.64003.67003.62503.66503.665039,471
19 Jan 20243.66253.67003.62503.65003.650017,034
18 Jan 20243.62753.66003.61503.63993.639926,644
17 Jan 20243.54503.61523.52993.59753.597551,518
16 Jan 20243.63003.64503.58483.60723.607219,550
15 Jan 20243.70753.70503.62023.63953.639531,576
12 Jan 20243.57503.66013.57503.62993.629996,056
11 Jan 20243.58253.59003.55483.56393.563925,758
10 Jan 20243.55753.59003.54003.57593.5759194,347
09 Jan 20243.54503.55503.53503.55483.554813,620
08 Jan 20243.58003.59003.53503.58003.580019,276
05 Jan 20243.55003.58503.54003.55853.558557,849
04 Jan 20243.55753.58313.53503.58313.583150,591
03 Jan 20243.55503.56483.54003.54833.548323,632
02 Jan 20243.52003.55003.49003.54503.545030,060
29 Dec 20233.47753.52223.46003.51403.514024,625
28 Dec 20233.49753.50003.46003.46943.469418,044
27 Dec 20233.50253.51003.48503.49433.4943197,970
22 Dec 20233.52753.53503.50003.50773.5077434,350
21 Dec 20233.50253.54003.49503.51393.513925,953
20 Dec 20233.51503.54003.50003.52063.520617,929
19 Dec 20233.53003.54003.48503.52003.520031,482
18 Dec 20233.53753.55003.51743.51983.519812,526
15 Dec 20233.56003.57503.50503.53323.533272,190
14 Dec 20233.55003.58503.53503.55003.550033,849
13 Dec 20233.53503.55003.52003.52503.525038,914
12 Dec 20233.51003.53523.49503.53503.535025,724
11 Dec 20233.53503.54003.49003.50503.505014,920
08 Dec 20233.52253.56003.51503.54003.54008,827
07 Dec 20233.53253.53003.51003.52003.520017,678
06 Dec 20233.55253.56503.53483.55313.553121,675
05 Dec 20233.56003.56003.53003.53003.530027,827
04 Dec 20233.59503.59503.54003.54803.548016,299
01 Dec 20233.55753.59003.55003.56933.569310,260
30 Nov 20233.56253.57003.54003.57003.570050,994
29 Nov 20233.56753.57003.55503.55873.558721,023
28 Nov 20233.54753.56523.54003.55613.556113,835
27 Nov 20233.54253.55023.53003.54503.54505,213
24 Nov 20233.54503.56003.53003.54003.540029,394
23 Nov 20233.54253.55003.52003.54023.5402974
22 Nov 20233.52503.55003.52003.54003.540015,033
21 Nov 20233.54503.55503.51793.53183.531810,903
20 Nov 20233.53503.55503.52003.53563.535618,517
17 Nov 20233.55003.56503.52503.54633.546342,778
16 Nov 20233.53753.55003.51003.54083.540818,073
15 Nov 20233.53253.55523.50503.54303.543027,534
14 Nov 20233.54503.55003.52503.53513.535129,808
13 Nov 20233.54503.55003.52503.53483.534825,736
10 Nov 20233.53753.55003.50003.54783.547828,182
09 Nov 20233.52753.56003.48503.54003.540021,459
08 Nov 20233.47753.54503.47003.51833.518341,929
07 Nov 20233.52003.55003.40003.53433.534371,860
06 Nov 20233.55753.61003.53503.56423.564246,325
03 Nov 20233.71003.74003.59503.63073.6307210,730
02 Nov 20233.62753.65023.60503.63393.633944,421
01 Nov 20233.62503.64003.57503.59503.595058,064
31 Oct 20233.57503.61003.56003.59353.593511,763
30 Oct 20233.56253.57013.51503.54833.548337,068
27 Oct 20233.53253.54503.47003.51783.517823,978
26 Oct 20233.46753.52003.49003.50233.502341,255
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...