CTT Correios De Portugal SA Historical Data - CTTU | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

CTT Correios De Portugal SA (CTTU)

4.045

-0.585

( -12.63% )

Updated: 09:20:01

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
1722269700	4.6449999	0	0.11	4.65	4.65	4.6	6221
1722010500	4.64	-0.01	-0.16	4.61	4.665	4.61	12327
1721924100	4.6475	-0.06	-1.33	4.705	4.705	4.55	12791
1721837700	4.71	0.01	0.21	4.705	4.74	4.665	8445
1721751300	4.7	0	0.00	4.715	4.715	4.665	21080
1721664900	4.7	0.18	3.87	4.625	4.72	4.625	18253
1721405700	4.525	0.03	0.56	4.505	4.53	4.505	5508
1721319300	4.5	0.02	0.45	4.495	4.51	4.48	7386
1721232900	4.48	0.09	1.93	4.415	4.5	4.415	12929
1721146500	4.3949999	0.04	0.92	4.36	4.4	4.36	9770
1721060100	4.355	-0.05	-1.14	4.355	4.355	4.355	21
1720800900	4.405	0.04	0.80	4.36	4.405	4.355	7130
1720714500	4.37	0.08	1.86	4.305	4.425	4.295	27912
1720628100	4.29	0.07	1.66	4.18	4.3	4.18	20023
1720541700	4.22	0.07	1.69	4.1449999	4.235	4.105	23416
1720455300	4.15	-0.01	-0.24	4.17	4.1849999	4.1425	10313
1720196100	4.16	-0.05	-1.07	4.175	4.19	4.16	13218
1720109700	4.205	0	0.00	4.175	4.205	4.175	10579
1720023300	4.205	-0.03	-0.59	4.205	4.2325	4.18	11419
1719936900	4.23	0.02	0.36	4.18	4.23	4.16	3414
1719850500	4.215	0.02	0.60	4.245	4.255	4.175	25624
1719591300	4.19	-0.04	-0.95	4.25	4.255	4.155	14135
1719504900	4.23	0.05	1.08	4.22	4.285	4.205	17200
1719418500	4.1849999	-0.05	-1.06	4.26	4.2699999	4.18	18560
1719332100	4.23	-0.07	-1.63	4.315	4.32	4.205	17007
1719245700	4.3	0.07	1.65	4.26	4.3	4.255	14284
1718986500	4.23	-0.05	-1.05	4.29	4.32	4.23	22683
1718900100	4.275	0.04	0.83	4.23	4.305	4.23	23839
1718813700	4.24	0.02	0.47	4.205	4.245	4.195	9638
1718727300	4.22	0.01	0.36	4.195	4.225	4.1849999	18076
1718640900	4.205	-0.01	-0.24	4.235	4.24	4.155	16555
1718381700	4.215	-0.09	-2.09	4.35	4.3525	4.155	51277
1718295300	4.305	-0.12	-2.60	4.425	4.4349999	4.305	39528
1718208900	4.42	0.09	2.20	4.34	4.43	4.335	35574
1718122500	4.325	0.05	1.17	4.295	4.34	4.28	32833
1718036100	4.275	0.03	0.59	4.265	4.305	4.26	12998
1717776900	4.25	-0.05	-1.16	4.28	4.3099999	4.2	34650
1717690500	4.3	0.04	0.94	4.245	4.3	4.215	70760
1717604100	4.26	-0.02	-0.47	4.2975	4.305	4.255	14666
1717517700	4.28	-0.06	-1.27	4.375	4.375	4.28	14725
1717431300	4.335	-0.05	-1.03	4.39	4.39	4.335	13488
1717172100	4.38	0.09	2.22	4.3	4.38	4.3	15391
1717085700	4.285	-0.04	-0.81	4.305	4.34	4.265	15879
1716999300	4.32	-0.06	-1.26	4.44	4.44	4.3099999	29353
1716912900	4.375	-0.02	-0.34	4.4349999	4.465	4.375	22913
1716826500	4.39	0.02	0.46	4.39	4.43	4.39	13483
1716567300	4.37	0.02	0.46	4.335	4.425	4.335	14722
1716480900	4.35	-0.05	-1.14	4.39	4.445	4.35	43361
1716394500	4.4	0.16	3.77	4.275	4.415	4.275	44102
1716308100	4.24	-0.01	-0.24	4.21	4.26	4.1975	17168
1716221700	4.25	-0.09	-1.96	4.33	4.33	4.25	13235
1715962500	4.335	0	0.12	4.335	4.4	4.325	31210
1715876100	4.33	-0.01	-0.12	4.335	4.365	4.265	38560
1715789700	4.335	0	0.12	4.34	4.36	4.315	45085
1715703300	4.33	-0.07	-1.48	4.23	4.345	4.215	98519
1715616900	4.3949999	0.02	0.57	4.335	4.43	4.33	53845
1715357700	4.37	-0.01	-0.23	4.36	4.425	4.35	39538
1715271300	4.38	0	0.00	4.39	4.425	4.365	22415
1715184900	4.38	-0.08	-1.68	4.4	4.49	4.36	66391
1715098500	4.455	-0.01	-0.22	4.485	4.505	4.455	42214
1715012100	4.465	0.01	0.34	4.42	4.485	4.415	24065
1714752900	4.45	-0.12	-2.52	4.51	4.5199999	4.42	29472
1714666500	4.565	0.16	3.51	4.41	4.565	4.405	30661
1714580100	4.41	0	0.00	4.41	4.41	4.41	0
1714493700	4.41	-0.09	-1.89	4.485	4.495	4.41	54588

CTT Correios De Portugal

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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