CTT Correios De Portugal Historical Data - CTT

Best deals to access real time data!
Euronext
Monthly Subscription
for only
$13.29
Euronext Level 2
Monthly Subscription
for only
$29.55
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
CTT Correios De Portugal SA CTT Euronext Ordinary Share PTCTT0AM0001
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 3.13 3.178 3.126 3.168 3.13 11:40:00
more quote information »

CTT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.0483.2082.9863.121,199,2630.0822.69%
1 Month2.323.2082.302.881,098,3450.8134.91%
3 Months1.8993.2081.8552.53657,8311.2364.82%
6 Months2.1643.2081.7612.31642,9670.96644.64%
1 Year3.4083.6441.7612.55584,334-0.278-8.16%
3 Years6.2536.6691.7613.73850,524-3.12-49.94%
5 Years7.3910.641.7615.08731,207-4.26-57.65%

CTT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 15 2019 3.13 0.00 0.0% 3.168 3.178 3.126 400,914
Nov 14 2019 3.13 -0.02 -0.76% 3.154 3.178 3.108 669,933
Nov 13 2019 3.154 0.03 1.09% 3.13 3.162 3.086 823,930
Nov 12 2019 3.12 0.08 2.5% 3.05 3.13 3.05 841,760
Nov 11 2019 3.044 -0.11 -3.43% 3.148 3.172 2.986 1,666,430
Nov 08 2019 3.152 0.11 3.55% 3.048 3.208 3.044 1,994,260
Nov 07 2019 3.044 0.06 2.01% 2.99 3.046 2.982 995,764
Nov 06 2019 2.984 -0.02 -0.53% 3.00 3.046 2.932 1,440,681
Nov 05 2019 3.00 0.19 6.91% 2.812 3.00 2.812 2,421,715
Nov 04 2019 2.806 0.01 0.5% 2.81 2.834 2.78 1,018,040
Nov 01 2019 2.792 -0.07 -2.51% 2.86 2.906 2.716 912,108
Oct 31 2019 2.864 0.10 3.77% 2.788 2.98 2.78 2,801,119
Oct 30 2019 2.76 0.08 3.14% 2.69 2.774 2.64 820,756
Oct 29 2019 2.676 0.01 0.45% 2.664 2.676 2.61 485,476
Oct 28 2019 2.664 0.02 0.83% 2.64 2.698 2.638 552,886
Oct 25 2019 2.642 0.01 0.38% 2.634 2.676 2.58 699,590
Oct 24 2019 2.632 0.10 4.03% 2.524 2.666 2.524 1,278,216
Oct 23 2019 2.53 0.10 4.03% 2.412 2.53 2.412 862,019
Oct 22 2019 2.432 -0.03 -1.14% 2.45 2.48 2.404 540,281
Oct 21 2019 2.46 0.11 4.5% 2.322 2.46 2.322 553,195
Oct 18 2019 2.354 0.03 1.2% 2.32 2.382 2.30 588,742
Oct 17 2019 2.326 0.06 2.65% 2.27 2.342 2.26 834,851
See More Historical Prices »
Your Recent History
EU
CTT
CTT Correi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191117 04:55:17