UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.01 +0.01 (+0.01%) GOLD FUTURES
2,311.90 +0.90 (+0.04%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
46,889.61 +1,077.38 (+2.35%)
CTT - Correios De Portugal, S.A. (CTT.LS)
Lisbon - Lisbon Delayed price. Currency in EUR
Add to watchlist
At close: 04:35PM WEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 4.4800 | 4.5650 | 4.3200 | 4.5650 | 4.5650 | 346,819 |
| 30 Apr 2024 | 4.4950 | 4.5000 | 4.4100 | 4.4100 | 4.4100 | 315,144 |
| 29 Apr 2024 | 4.4700 | 4.5050 | 4.4650 | 4.4950 | 4.4950 | 235,736 |
| 26 Apr 2024 | 4.4650 | 4.4750 | 4.4100 | 4.4650 | 4.4650 | 220,345 |
| 25 Apr 2024 | 4.5250 | 4.5350 | 4.4450 | 4.4450 | 4.4450 | 188,299 |
| 24 Apr 2024 | 4.5900 | 4.5900 | 4.4950 | 4.5250 | 4.5250 | 171,408 |
| 23 Apr 2024 | 4.5350 | 4.5650 | 4.4900 | 4.5650 | 4.5650 | 179,769 |
| 22 Apr 2024 | 4.4500 | 4.5350 | 4.4250 | 4.5350 | 4.5350 | 337,290 |
| 19 Apr 2024 | 4.4800 | 4.5000 | 4.4350 | 4.4700 | 4.4700 | 335,979 |
| 18 Apr 2024 | 4.4450 | 4.5300 | 4.4350 | 4.5300 | 4.5300 | 401,037 |
| 17 Apr 2024 | 4.4050 | 4.4750 | 4.4050 | 4.4500 | 4.4500 | 219,329 |
| 16 Apr 2024 | 4.4650 | 4.4750 | 4.3800 | 4.3900 | 4.3900 | 290,874 |
| 15 Apr 2024 | 4.4000 | 4.4650 | 4.3850 | 4.4500 | 4.4500 | 410,724 |
| 12 Apr 2024 | 4.4300 | 4.4300 | 4.3850 | 4.4150 | 4.4150 | 287,361 |
| 11 Apr 2024 | 4.3600 | 4.4050 | 4.3450 | 4.4000 | 4.4000 | 351,158 |
| 10 Apr 2024 | 4.3800 | 4.4150 | 4.3350 | 4.3600 | 4.3600 | 450,500 |
| 09 Apr 2024 | 4.3450 | 4.3900 | 4.3250 | 4.3300 | 4.3300 | 270,225 |
| 08 Apr 2024 | 4.3000 | 4.3950 | 4.2900 | 4.3450 | 4.3450 | 347,738 |
| 05 Apr 2024 | 4.2650 | 4.2850 | 4.2200 | 4.2850 | 4.2850 | 300,676 |
| 04 Apr 2024 | 4.2200 | 4.2950 | 4.2200 | 4.2800 | 4.2800 | 425,545 |
| 03 Apr 2024 | 4.1800 | 4.2150 | 4.1600 | 4.2150 | 4.2150 | 285,823 |
| 02 Apr 2024 | 4.1500 | 4.1900 | 4.1350 | 4.1900 | 4.1900 | 209,001 |
| 28 Mar 2024 | 4.1800 | 4.1800 | 4.1200 | 4.1300 | 4.1300 | 210,149 |
| 27 Mar 2024 | 4.1400 | 4.1850 | 4.1400 | 4.1550 | 4.1550 | 176,792 |
| 26 Mar 2024 | 4.1350 | 4.2050 | 4.1350 | 4.1800 | 4.1800 | 274,536 |
| 25 Mar 2024 | 4.1700 | 4.2450 | 4.1000 | 4.1650 | 4.1650 | 397,982 |
| 22 Mar 2024 | 4.2000 | 4.2650 | 4.1450 | 4.1900 | 4.1900 | 555,483 |
| 21 Mar 2024 | 3.9200 | 4.2000 | 3.9050 | 4.2000 | 4.2000 | 1,331,367 |
| 20 Mar 2024 | 3.7000 | 4.0400 | 3.6700 | 3.9150 | 3.9150 | 2,441,659 |
| 19 Mar 2024 | 3.5700 | 3.6000 | 3.5150 | 3.5750 | 3.5750 | 330,122 |
| 18 Mar 2024 | 3.6000 | 3.6000 | 3.5550 | 3.5550 | 3.5550 | 303,140 |
| 15 Mar 2024 | 3.6150 | 3.6400 | 3.5800 | 3.5800 | 3.5800 | 1,393,398 |
| 14 Mar 2024 | 3.6200 | 3.6850 | 3.6200 | 3.6300 | 3.6300 | 230,683 |
| 13 Mar 2024 | 3.6250 | 3.6600 | 3.6000 | 3.6150 | 3.6150 | 237,550 |
| 12 Mar 2024 | 3.6000 | 3.6300 | 3.5900 | 3.6250 | 3.6250 | 272,476 |
| 11 Mar 2024 | 3.5900 | 3.6000 | 3.5650 | 3.5900 | 3.5900 | 154,822 |
| 08 Mar 2024 | 3.5900 | 3.6300 | 3.5900 | 3.5900 | 3.5900 | 181,692 |
| 07 Mar 2024 | 3.5800 | 3.6300 | 3.5700 | 3.5850 | 3.5850 | 265,268 |
| 06 Mar 2024 | 3.5900 | 3.5950 | 3.5650 | 3.5700 | 3.5700 | 210,984 |
| 05 Mar 2024 | 3.5850 | 3.5900 | 3.5550 | 3.5750 | 3.5750 | 212,235 |
| 04 Mar 2024 | 3.5900 | 3.6000 | 3.5450 | 3.5650 | 3.5650 | 225,564 |
| 01 Mar 2024 | 3.6500 | 3.6650 | 3.6100 | 3.6100 | 3.6100 | 252,975 |
| 29 Feb 2024 | 3.6500 | 3.6650 | 3.6350 | 3.6350 | 3.6350 | 241,135 |
| 28 Feb 2024 | 3.6700 | 3.6750 | 3.6300 | 3.6500 | 3.6500 | 143,360 |
| 27 Feb 2024 | 3.6950 | 3.6950 | 3.6500 | 3.6600 | 3.6600 | 173,268 |
| 26 Feb 2024 | 3.7000 | 3.7000 | 3.6700 | 3.6800 | 3.6800 | 164,316 |
| 23 Feb 2024 | 3.7200 | 3.7200 | 3.7000 | 3.7100 | 3.7100 | 107,413 |
| 22 Feb 2024 | 3.7150 | 3.7450 | 3.7150 | 3.7200 | 3.7200 | 234,451 |
| 21 Feb 2024 | 3.6900 | 3.7100 | 3.6900 | 3.7000 | 3.7000 | 130,328 |
| 20 Feb 2024 | 3.7250 | 3.7250 | 3.6800 | 3.6850 | 3.6850 | 95,538 |
| 19 Feb 2024 | 3.6950 | 3.7200 | 3.6650 | 3.7050 | 3.7050 | 266,086 |
| 16 Feb 2024 | 3.6450 | 3.6700 | 3.6350 | 3.6700 | 3.6700 | 163,596 |
| 15 Feb 2024 | 3.6600 | 3.6700 | 3.6300 | 3.6450 | 3.6450 | 174,102 |
| 14 Feb 2024 | 3.6950 | 3.6950 | 3.6600 | 3.6650 | 3.6650 | 114,875 |
| 13 Feb 2024 | 3.7150 | 3.7150 | 3.6600 | 3.6800 | 3.6800 | 246,130 |
| 12 Feb 2024 | 3.6900 | 3.7050 | 3.6900 | 3.6950 | 3.6950 | 182,693 |
| 09 Feb 2024 | 3.6950 | 3.7050 | 3.6600 | 3.6750 | 3.6750 | 144,591 |
| 08 Feb 2024 | 3.7150 | 3.7550 | 3.7000 | 3.7000 | 3.7000 | 328,293 |
| 07 Feb 2024 | 3.7250 | 3.7450 | 3.7000 | 3.7150 | 3.7150 | 359,806 |
| 06 Feb 2024 | 3.7150 | 3.7400 | 3.6900 | 3.7200 | 3.7200 | 353,358 |
| 05 Feb 2024 | 3.6800 | 3.7450 | 3.6700 | 3.7050 | 3.7050 | 516,038 |
| 02 Feb 2024 | 3.6600 | 3.6950 | 3.6400 | 3.6550 | 3.6550 | 123,819 |
| 01 Feb 2024 | 3.6750 | 3.7050 | 3.6550 | 3.6600 | 3.6600 | 178,626 |
| 31 Jan 2024 | 3.6550 | 3.7050 | 3.6550 | 3.6800 | 3.6800 | 196,935 |
| 30 Jan 2024 | 3.6500 | 3.6850 | 3.6250 | 3.6700 | 3.6700 | 228,746 |
| 29 Jan 2024 | 3.6400 | 3.6700 | 3.6350 | 3.6400 | 3.6400 | 180,158 |
| 26 Jan 2024 | 3.7000 | 3.7100 | 3.6500 | 3.6500 | 3.6500 | 279,248 |
| 25 Jan 2024 | 3.7000 | 3.7100 | 3.6850 | 3.7050 | 3.7050 | 253,820 |
| 24 Jan 2024 | 3.6900 | 3.7300 | 3.6850 | 3.7100 | 3.7100 | 393,504 |
| 23 Jan 2024 | 3.6550 | 3.7050 | 3.6550 | 3.6800 | 3.6800 | 399,293 |
| 22 Jan 2024 | 3.6450 | 3.6900 | 3.6250 | 3.6550 | 3.6550 | 287,136 |
| 19 Jan 2024 | 3.6700 | 3.6700 | 3.6150 | 3.6300 | 3.6300 | 191,398 |
| 18 Jan 2024 | 3.6150 | 3.6600 | 3.6100 | 3.6250 | 3.6250 | 197,217 |
| 17 Jan 2024 | 3.5600 | 3.6200 | 3.5300 | 3.6150 | 3.6150 | 364,356 |
| 16 Jan 2024 | 3.6200 | 3.6300 | 3.5800 | 3.5850 | 3.5850 | 169,795 |
| 15 Jan 2024 | 3.6650 | 3.6650 | 3.6200 | 3.6200 | 3.6200 | 327,782 |
| 12 Jan 2024 | 3.5750 | 3.6600 | 3.5700 | 3.6600 | 3.6600 | 573,917 |
| 11 Jan 2024 | 3.5850 | 3.5900 | 3.5500 | 3.5550 | 3.5550 | 209,329 |
| 10 Jan 2024 | 3.5400 | 3.5900 | 3.5250 | 3.5800 | 3.5800 | 329,151 |
| 09 Jan 2024 | 3.5400 | 3.5600 | 3.5250 | 3.5550 | 3.5550 | 191,035 |
| 08 Jan 2024 | 3.5800 | 3.5850 | 3.5300 | 3.5550 | 3.5550 | 182,147 |
| 05 Jan 2024 | 3.5600 | 3.5850 | 3.5350 | 3.5800 | 3.5800 | 350,622 |
| 04 Jan 2024 | 3.5400 | 3.5950 | 3.5400 | 3.5600 | 3.5600 | 424,484 |
| 03 Jan 2024 | 3.5500 | 3.5650 | 3.5300 | 3.5650 | 3.5650 | 153,211 |
| 02 Jan 2024 | 3.4900 | 3.5500 | 3.4900 | 3.5350 | 3.5350 | 181,752 |
| 29 Dec 2023 | 3.4600 | 3.5250 | 3.4600 | 3.4900 | 3.4900 | 299,557 |
| 28 Dec 2023 | 3.5000 | 3.5000 | 3.4550 | 3.4700 | 3.4700 | 211,419 |
| 27 Dec 2023 | 3.4900 | 3.5150 | 3.4850 | 3.4900 | 3.4900 | 208,334 |
| 22 Dec 2023 | 3.5350 | 3.5350 | 3.4950 | 3.5100 | 3.5100 | 143,561 |
| 21 Dec 2023 | 3.4850 | 3.5400 | 3.4850 | 3.5100 | 3.5100 | 125,191 |
| 20 Dec 2023 | 3.5350 | 3.5350 | 3.5000 | 3.5150 | 3.5150 | 190,476 |
| 19 Dec 2023 | 3.5200 | 3.5400 | 3.4800 | 3.4950 | 3.4950 | 208,439 |
| 18 Dec 2023 | 3.5200 | 3.5500 | 3.5100 | 3.5200 | 3.5200 | 158,421 |
| 15 Dec 2023 | 3.5300 | 3.5600 | 3.5050 | 3.5400 | 3.5400 | 449,126 |
| 14 Dec 2023 | 3.5500 | 3.5850 | 3.5300 | 3.5550 | 3.5550 | 503,459 |
| 13 Dec 2023 | 3.5400 | 3.5500 | 3.5150 | 3.5150 | 3.5150 | 165,794 |
| 12 Dec 2023 | 3.4950 | 3.5350 | 3.4950 | 3.5350 | 3.5350 | 331,617 |
| 11 Dec 2023 | 3.5250 | 3.5350 | 3.4900 | 3.5050 | 3.5050 | 145,746 |
| 08 Dec 2023 | 3.5400 | 3.5550 | 3.5150 | 3.5400 | 3.5400 | 203,676 |
| 07 Dec 2023 | 3.5200 | 3.5400 | 3.5050 | 3.5150 | 3.5150 | 214,445 |
| *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.