CTT Correios De Portugal SA Historical Data - CTTU | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

CTT Correios De Portugal SA (CTTU)

6.83

0.00

( 0.00% )

Updated: 04:30:43

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741626900	6.82	-0.18	-2.57	7.04	7.04	6.81	17212
1741367700	7	0.04	0.57	6.96	7.01	6.91	25127
1741281300	6.96	-0.03	-0.43	6.96	6.97	6.86	33902
1741194900	6.99	0.13	1.90	6.93	7.01	6.93	40312
1741108500	6.86	-0.2	-2.83	7.04	7.05	6.82	33267
1741022100	7.06	0.1	1.44	6.96	7.08	6.94	43021
1740762900	6.96	-0.08	-1.14	7	7	6.93	29714
1740676500	7.04	0.05	0.72	6.94	7.06	6.91	39525
1740590100	6.99	0.03	0.43	6.98	6.995	6.93	44939
1740503700	6.96	-0.07	-1.00	7.03	7.11	6.94	44230
1740417300	7.03	0.06	0.86	6.98	7.12	6.93	29920
1740158100	6.97	0.19	2.80	6.84	6.97	6.84	49767
1740071700	6.78	0.01	0.15	6.75	6.87	6.74	28733
1739985300	6.77	0.13	1.96	6.65	6.82	6.65	31006
1739898900	6.64	0.03	0.45	6.64	6.75	6.59	29865
1739812500	6.61	-0.02	-0.30	6.65	6.715	6.58	24985
1739553300	6.63	0.13	2.00	6.47	6.73	6.47	49611
1739466900	6.5	0.28	4.50	6.25	6.54	6.25	46351
1739380500	6.22	-0.01	-0.16	6.25	6.29	6.21	12483
1739294100	6.23	-0.13	-2.04	6.35	6.35	6.23	16759
1739207700	6.36	0.19	3.08	6.21	6.36	6.2	26736
1738948500	6.17	0.03	0.49	6.16	6.18	6.11	12875
1738862100	6.14	-0.05	-0.81	6.22	6.38	6.09	58978
1738775700	6.19	0.08	1.31	6.1	6.2	6.0599999	62345
1738689300	6.11	0.16	2.69	6.0199999	6.18	6.01	46907
1738602900	5.95	0.06	1.02	5.79	5.96	5.79	22555
1738343700	5.89	0.05	0.86	5.82	5.9	5.82	21399
1738257300	5.84	-0.04	-0.68	5.9	5.91	5.82	6923
1738170900	5.88	0.07	1.20	5.82	5.91	5.805	15954
1738084500	5.8099999	0.03	0.52	5.8	5.82	5.7699999	5879
1737998100	5.78	-0.05	-0.86	5.85	5.85	5.78	26116
1737738900	5.83	0.05	0.87	5.78	5.84	5.73	21382
1737652500	5.78	0.06	1.05	5.74	5.8	5.73	33206
1737566100	5.72	0	0.00	5.72	5.72	5.72	0
1737479700	5.72	0.07	1.24	5.61	5.74	5.61	20966
1737393300	5.65	0.23	4.24	5.44	5.6849999	5.42	44180
1737134100	5.42	0.03	0.56	5.39	5.44	5.37	28871
1737047700	5.39	0.09	1.70	5.33	5.39	5.3099999	8198
1736961300	5.3	0.02	0.38	5.29	5.34	5.26	12272
1736874900	5.28	0	0.00	5.24	5.28	5.23	9964
1736788500	5.28	0	0.00	5.29	5.305	5.2	24284
1736529300	5.28	-0.09	-1.68	5.34	5.41	5.2699999	19293
1736442900	5.37	0.03	0.56	5.35	5.37	5.325	29593
1736356500	5.34	0	0.00	5.3	5.38	5.3	6782
1736270100	5.34	-0.08	-1.48	5.39	5.4	5.34	12666
1736183700	5.42	0.04	0.74	5.38	5.42	5.36	13271
1735924500	5.38	0	0.00	5.36	5.385	5.34	9026
1735838100	5.38	-0.02	-0.37	5.37	5.38	5.3	9246
1735751700	5.4	0	0.00	5.4	5.4	5.4	0
1735665300	5.4	0.1	1.89	5.3099999	5.4	5.3099999	6040
1735578900	5.3	0.07	1.34	5.24	5.3	5.24	15311
1735319700	5.23	-0.05	-0.95	5.23	5.29	5.23	8343
1735218900	5.28	0	0.00	5.28	5.28	5.28	0
1735132500	5.28	0	0.00	5.28	5.28	5.28	0
1735046100	5.28	0.05	0.96	5.19	5.29	5.19	3443
1734974100	5.23	-0.16	-2.97	5.41	5.42	5.23	22176
1734714900	5.39	0.22	4.26	5.19	5.39	5.19	94605
1734628500	5.17	0.5	10.59	4.775	5.21	4.775	115573
1734542100	4.675	0.14	2.97	4.535	4.705	4.53	12826
1734455700	4.54	-0.05	-0.98	4.5599999	4.57	4.54	8153
1734369300	4.585	-0.01	-0.11	4.62	4.635	4.57	8546
1734110100	4.59	0.04	0.99	4.595	4.6025	4.575	3951
1734023700	4.545	0	0.00	4.545	4.565	4.515	10441
1733937300	4.545	0.02	0.44	4.5199999	4.555	4.5125	13729

CTT Correios De Portugal

Vontobel Financial Produ...

Societe Generale Effekten

SG Issuer Societe Generale

Societe Generale Effekten

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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