CTT - Correios De Portugal, S.A. (C7T.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:17AM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| 20 Jun 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4 |
| 19 Jun 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | - |
| 18 Jun 2024 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | - |
| 17 Jun 2024 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | - |
| 14 Jun 2024 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | - |
| 13 Jun 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 12 Jun 2024 | 4.3050 | 4.3050 | 4.3050 | 4.3050 | 4.3050 | - |
| 11 Jun 2024 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | - |
| 10 Jun 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 50 |
| 07 Jun 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| 06 Jun 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| 05 Jun 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| 04 Jun 2024 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | - |
| 03 Jun 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
| 31 May 2024 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | - |
| 30 May 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 29 May 2024 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | - |
| 28 May 2024 | 4.3700 | 4.4250 | 4.3700 | 4.4250 | 4.4250 | 100 |
| 27 May 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 24 May 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| 23 May 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
| 22 May 2024 | 4.2200 | 4.4200 | 4.2200 | 4.4200 | 4.4200 | 300 |
| 21 May 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
| 20 May 2024 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | - |
| 17 May 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| 16 May 2024 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | - |
| 15 May 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 3,750 |
| 14 May 2024 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | - |
| 14 May 2024 | 0.17 Dividend | |||||
| 13 May 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.1800 | - |
| 10 May 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.1608 | - |
| 09 May 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.1223 | - |
| 08 May 2024 | 4.4350 | 4.4350 | 4.4300 | 4.4300 | 4.2569 | 1,000 |
| 07 May 2024 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | 4.2809 | - |
| 06 May 2024 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | 4.2232 | - |
| 03 May 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.3914 | - |
| 02 May 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.2184 | - |
| 30 Apr 2024 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | 4.3001 | - |
| 29 Apr 2024 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | 4.2713 | - |
| 26 Apr 2024 | 4.4500 | 4.4850 | 4.4500 | 4.4850 | 4.3097 | 80 |
| 25 Apr 2024 | 4.5050 | 4.5050 | 4.5050 | 4.5050 | 4.3289 | - |
| 24 Apr 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.3818 | - |
| 23 Apr 2024 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | 4.3386 | - |
| 22 Apr 2024 | 4.4300 | 4.4850 | 4.4300 | 4.4850 | 4.3097 | 100 |
| 19 Apr 2024 | 4.4400 | 4.4450 | 4.4400 | 4.4450 | 4.2713 | 700 |
| 18 Apr 2024 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | 4.3001 | - |
| 17 Apr 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.1992 | - |
| 16 Apr 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.1992 | - |
| 15 Apr 2024 | 4.3950 | 4.4250 | 4.3950 | 4.4250 | 4.2521 | 4,000 |
| 12 Apr 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.2088 | - |
| 11 Apr 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.1704 | - |
| 10 Apr 2024 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.1656 | - |
| 09 Apr 2024 | 4.3250 | 4.3250 | 4.3250 | 4.3250 | 4.1560 | - |
| 08 Apr 2024 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | 4.0983 | - |
| 05 Apr 2024 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | 4.0791 | - |
| 04 Apr 2024 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | 4.0311 | - |
| 03 Apr 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.0070 | - |
| 02 Apr 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 3.9494 | - |
| 28 Mar 2024 | 4.1350 | 4.1350 | 4.1350 | 4.1350 | 3.9734 | - |
| 27 Mar 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 3.9974 | - |
| 26 Mar 2024 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | 3.9830 | - |
| 25 Mar 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.0070 | - |
| 22 Mar 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.0166 | - |
| 21 Mar 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.7860 | - |
| 20 Mar 2024 | 3.6150 | 3.9850 | 3.6150 | 3.9850 | 3.8293 | - |
| 19 Mar 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4017 | - |
| 18 Mar 2024 | 3.5800 | 3.6100 | 3.5800 | 3.6100 | 3.4689 | 1,000 |
| 15 Mar 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.4881 | - |
| 14 Mar 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4593 | - |
| 13 Mar 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.4689 | - |
| 12 Mar 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.4497 | - |
| 11 Mar 2024 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.4353 | - |
| 08 Mar 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.4305 | - |
| 07 Mar 2024 | 3.5550 | 3.5550 | 3.5550 | 3.5550 | 3.4161 | - |
| 06 Mar 2024 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.4353 | - |
| 05 Mar 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.4305 | - |
| 04 Mar 2024 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | 3.4545 | - |
| 01 Mar 2024 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.4833 | - |
| 29 Feb 2024 | 3.6350 | 3.6350 | 3.6350 | 3.6350 | 3.4929 | - |
| 28 Feb 2024 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | 3.5026 | - |
| 27 Feb 2024 | 3.6650 | 3.6750 | 3.6650 | 3.6750 | 3.5314 | 10 |
| 26 Feb 2024 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | 3.5506 | - |
| 23 Feb 2024 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | 3.5602 | - |
| 22 Feb 2024 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | 3.5602 | - |
| 21 Feb 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.5266 | - |
| 20 Feb 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.5458 | - |
| 19 Feb 2024 | 3.6550 | 3.6550 | 3.6550 | 3.6550 | 3.5122 | - |
| 16 Feb 2024 | 3.6350 | 3.6350 | 3.6200 | 3.6200 | 3.4785 | 4 |
| 15 Feb 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.5074 | - |
| 14 Feb 2024 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 3.5314 | - |
| 13 Feb 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.5362 | - |
| 12 Feb 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.5170 | - |
| 09 Feb 2024 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.5410 | - |
| 08 Feb 2024 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | 3.5602 | - |
| 07 Feb 2024 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | 3.5602 | - |
| 06 Feb 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.5842 | - |
| 05 Feb 2024 | 3.6400 | 3.7150 | 3.6400 | 3.7150 | 3.5698 | 4,000 |
| 02 Feb 2024 | 3.6700 | 3.6800 | 3.6700 | 3.6800 | 3.5362 | 900 |
| 01 Feb 2024 | 3.6550 | 3.6550 | 3.6550 | 3.6550 | 3.5122 | - |
| *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.