CTT - Correios De Portugal, S.A. (0QIM.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 05:33PM BST
Time period:
08 June 2023 - 08 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 June 2024 | 4.2950 | 4.2950 | 4.2400 | 4.2850 | 4.2850 | 4,493 |
| 06 June 2024 | 4.2300 | 4.2950 | 4.2250 | 4.2750 | 4.2750 | 1,283 |
| 05 June 2024 | 4.2775 | 4.3300 | 4.2600 | 4.2775 | 4.2775 | 2,233 |
| 04 June 2024 | 4.3650 | 4.3600 | 4.2750 | 4.3125 | 4.3125 | 14,024 |
| 03 June 2024 | 4.3800 | 4.4000 | 4.3450 | 4.3800 | 4.3800 | 10,202 |
| 31 May 2024 | 4.3250 | 4.3786 | 4.2500 | 4.3250 | 4.3250 | 92,985 |
| 30 May 2024 | 4.3075 | 4.3450 | 4.2750 | 4.3075 | 4.3075 | 11,733 |
| 29 May 2024 | 4.4275 | 4.4150 | 4.3250 | 4.3375 | 4.3375 | 27,616 |
| 28 May 2024 | 4.4650 | 4.4700 | 4.3900 | 4.4200 | 4.4200 | 2,003 |
| 24 May 2024 | 4.4300 | 4.4300 | 4.3400 | 4.4300 | 4.4300 | 2,151 |
| 23 May 2024 | 4.4200 | 4.4200 | 4.3600 | 4.3750 | 4.3750 | 2,556 |
| 22 May 2024 | 4.3725 | 4.4100 | 4.2600 | 4.3725 | 4.3725 | 4,079 |
| 21 May 2024 | 4.2375 | 4.2600 | 4.2000 | 4.2375 | 4.2375 | 889 |
| 20 May 2024 | 4.3375 | 4.3600 | 4.2500 | 4.2875 | 4.2875 | 1,138 |
| 17 May 2024 | 4.3300 | 4.3800 | 4.3200 | 4.3375 | 4.3375 | 1,854 |
| 16 May 2024 | 4.3450 | 4.3700 | 4.2650 | 4.3500 | 4.3500 | 1,335,422 |
| 15 May 2024 | 4.3300 | 4.3452 | 4.3100 | 4.3300 | 4.3300 | 2,095 |
| 14 May 2024 | 4.2450 | 4.3450 | 4.2150 | 4.3375 | 4.3375 | 2,860 |
| 14 May 2024 | 0.17 Dividend | |||||
| 13 May 2024 | 4.3650 | 4.4100 | 4.3450 | 4.4075 | 4.2375 | 2,732 |
| 10 May 2024 | 4.3825 | 4.4250 | 4.3650 | 4.3825 | 4.2135 | 7,151 |
| 09 May 2024 | 4.3825 | 4.4300 | 4.3750 | 4.3825 | 4.2135 | 2,705 |
| 08 May 2024 | 4.4300 | 4.4600 | 4.3800 | 4.4275 | 4.2567 | 55,494 |
| 07 May 2024 | 4.4800 | 4.5000 | 4.4650 | 4.4800 | 4.3072 | 12,985 |
| 03 May 2024 | 4.5025 | 4.5250 | 4.4050 | 4.4950 | 4.3216 | 12,535 |
| 02 May 2024 | 4.4350 | 4.4998 | 4.4807 | 4.5275 | 4.3529 | 1,122,035 |
| 01 May 2024 | 4.4325 | 4.4325 | 4.4325 | 4.4325 | 4.2615 | - |
| 30 Apr 2024 | 4.4925 | 4.5150 | 4.4100 | 4.4325 | 4.2615 | 21,985 |
| 29 Apr 2024 | 4.4600 | 4.5050 | 4.4650 | 4.4600 | 4.2880 | 3,990 |
| 26 Apr 2024 | 4.4650 | 4.5000 | 4.4250 | 4.4650 | 4.2928 | 18,715 |
| 25 Apr 2024 | 4.5250 | 4.5450 | 4.4448 | 4.4700 | 4.2976 | 22,766 |
| 24 Apr 2024 | 4.5725 | 4.5950 | 4.5000 | 4.5250 | 4.3505 | 20,244 |
| 23 Apr 2024 | 4.5175 | 4.5648 | 4.5100 | 4.5175 | 4.3433 | 20,383 |
| 22 Apr 2024 | 4.4575 | 4.5350 | 4.4250 | 4.5075 | 4.3336 | 29,580 |
| 19 Apr 2024 | 4.4875 | 4.5250 | 4.4400 | 4.4875 | 4.3144 | 21,637 |
| 18 Apr 2024 | 4.4400 | 4.5300 | 4.4450 | 4.4950 | 4.3216 | 29,897 |
| 17 Apr 2024 | 4.4225 | 4.4750 | 4.4000 | 4.4225 | 4.2519 | 13,114 |
| 16 Apr 2024 | 4.4625 | 4.4700 | 4.3898 | 4.4050 | 4.2351 | 20,782 |
| 15 Apr 2024 | 4.3900 | 4.4600 | 4.3800 | 4.4500 | 4.2784 | 579,350 |
| 12 Apr 2024 | 4.4250 | 4.4400 | 4.3950 | 4.4250 | 4.2543 | 18,672 |
| 11 Apr 2024 | 4.3925 | 4.4050 | 4.3300 | 4.3925 | 4.2231 | 21,400 |
| 10 Apr 2024 | 4.3850 | 4.4150 | 4.2900 | 4.3350 | 4.1678 | 35,573 |
| 09 Apr 2024 | 4.3525 | 4.3900 | 4.3050 | 4.3525 | 4.1846 | 357,797 |
| 08 Apr 2024 | 4.3375 | 4.3950 | 4.2900 | 4.3350 | 4.1678 | 39,933 |
| 05 Apr 2024 | 4.2450 | 4.2852 | 4.2300 | 4.2450 | 4.0813 | 44,322 |
| 04 Apr 2024 | 4.2225 | 4.2950 | 4.2000 | 4.2750 | 4.1101 | 85,324 |
| 03 Apr 2024 | 4.1875 | 4.2150 | 4.1750 | 4.1875 | 4.0260 | 18,726 |
| 02 Apr 2024 | 4.1450 | 4.1900 | 4.1350 | 4.1850 | 4.0236 | 22,421 |
| 28 Mar 2024 | 4.1250 | 4.1800 | 4.1300 | 4.1700 | 4.0092 | 25,707 |
| 27 Mar 2024 | 4.1600 | 4.2000 | 4.1400 | 4.1600 | 3.9995 | 18,902 |
| 26 Mar 2024 | 4.1625 | 4.2050 | 4.1350 | 4.1625 | 4.0019 | 28,708 |
| 25 Mar 2024 | 4.1875 | 4.2250 | 4.1150 | 4.1800 | 4.0188 | 32,888 |
| 22 Mar 2024 | 4.2300 | 4.2500 | 4.1650 | 4.1850 | 4.0236 | 39,211 |
| 21 Mar 2024 | 4.0275 | 4.2002 | 3.9200 | 4.1575 | 3.9971 | 103,957 |
| 20 Mar 2024 | 3.8650 | 4.0100 | 3.7000 | 3.9525 | 3.8000 | 253,913 |
| 19 Mar 2024 | 3.5250 | 3.5950 | 3.5201 | 3.5700 | 3.4323 | 19,712 |
| 18 Mar 2024 | 3.5950 | 3.6050 | 3.5548 | 3.5625 | 3.4251 | 22,053 |
| 15 Mar 2024 | 3.6275 | 3.6350 | 3.5800 | 3.5875 | 3.4491 | 70,503 |
| 14 Mar 2024 | 3.6625 | 3.6850 | 3.6200 | 3.6625 | 3.5212 | 15,774 |
| 13 Mar 2024 | 3.6300 | 3.6500 | 3.6000 | 3.6300 | 3.4900 | 28,844 |
| 12 Mar 2024 | 3.6050 | 3.6248 | 3.5950 | 3.6050 | 3.4660 | 15,824 |
| 11 Mar 2024 | 3.5850 | 3.6100 | 3.5600 | 3.5850 | 3.4467 | 17,004 |
| 08 Mar 2024 | 3.5950 | 3.6200 | 3.5900 | 3.5950 | 3.4563 | 13,908 |
| 07 Mar 2024 | 3.5725 | 3.6350 | 3.5800 | 3.6075 | 3.4684 | 14,485 |
| 06 Mar 2024 | 3.5775 | 3.5900 | 3.5650 | 3.5775 | 3.4395 | 9,513 |
| 05 Mar 2024 | 3.5675 | 3.6100 | 3.5550 | 3.5675 | 3.4299 | 16,375 |
| 04 Mar 2024 | 3.5950 | 3.6050 | 3.5471 | 3.5625 | 3.4251 | 22,944 |
| 01 Mar 2024 | 3.6475 | 3.6650 | 3.6102 | 3.6475 | 3.5068 | 27,167 |
| 29 Feb 2024 | 3.6550 | 3.6650 | 3.6348 | 3.6550 | 3.5140 | 26,067 |
| 28 Feb 2024 | 3.6725 | 3.6800 | 3.6300 | 3.6725 | 3.5308 | 9,557 |
| 27 Feb 2024 | 3.6775 | 3.6850 | 3.6595 | 3.6775 | 3.5357 | 11,596 |
| 26 Feb 2024 | 3.7050 | 3.7100 | 3.6750 | 3.7050 | 3.5621 | 10,644 |
| 23 Feb 2024 | 3.7275 | 3.7250 | 3.7000 | 3.7275 | 3.5837 | 14,593 |
| 22 Feb 2024 | 3.7200 | 3.7400 | 3.7150 | 3.7200 | 3.5765 | 32,042 |
| 21 Feb 2024 | 3.6950 | 3.7074 | 3.6900 | 3.6950 | 3.5525 | 27,293 |
| 20 Feb 2024 | 3.7150 | 3.7250 | 3.6848 | 3.7150 | 3.5717 | 4,291 |
| 19 Feb 2024 | 3.6800 | 3.7100 | 3.6700 | 3.7200 | 3.5765 | 13,500 |
| 16 Feb 2024 | 3.6575 | 3.6702 | 3.6450 | 3.6575 | 3.5164 | 7,758 |
| 15 Feb 2024 | 3.6650 | 3.6700 | 3.6350 | 3.6650 | 3.5236 | 9,199 |
| 14 Feb 2024 | 3.6900 | 3.6950 | 3.6650 | 3.6900 | 3.5477 | 6,399 |
| 13 Feb 2024 | 3.7075 | 3.7150 | 3.6700 | 3.6650 | 3.5236 | 21,239 |
| 12 Feb 2024 | 3.6900 | 3.7100 | 3.6850 | 3.6900 | 3.5477 | 37,508 |
| 09 Feb 2024 | 3.6650 | 3.7000 | 3.6748 | 3.6650 | 3.5236 | 17,937 |
| 08 Feb 2024 | 3.7250 | 3.7500 | 3.6998 | 3.7250 | 3.5813 | 51,416 |
| 07 Feb 2024 | 3.7250 | 3.7400 | 3.7050 | 3.7250 | 3.5813 | 49,724 |
| 06 Feb 2024 | 3.7125 | 3.7300 | 3.7000 | 3.7125 | 3.5693 | 26,573 |
| 05 Feb 2024 | 3.6775 | 3.7450 | 3.6550 | 3.6850 | 3.5429 | 43,017 |
| 02 Feb 2024 | 3.6700 | 3.6850 | 3.6350 | 3.6700 | 3.5284 | 13,639 |
| 01 Feb 2024 | 3.6800 | 3.7050 | 3.6598 | 3.6800 | 3.5381 | 14,240 |
| 31 Jan 2024 | 3.6675 | 3.6950 | 3.6700 | 3.6675 | 3.5260 | 30,003 |
| 30 Jan 2024 | 3.6375 | 3.6800 | 3.6250 | 3.6800 | 3.5381 | 44,960 |
| 29 Jan 2024 | 3.6525 | 3.6650 | 3.6398 | 3.6525 | 3.5116 | 23,823 |
| 26 Jan 2024 | 3.6925 | 3.7050 | 3.6498 | 3.6500 | 3.5092 | 661,299 |
| 25 Jan 2024 | 3.6950 | 3.7100 | 3.6900 | 3.6950 | 3.5525 | 28,806 |
| 24 Jan 2024 | 3.6950 | 3.7200 | 3.6900 | 3.6950 | 3.5525 | 23,654 |
| 23 Jan 2024 | 3.7025 | 3.7100 | 3.6550 | 3.7025 | 3.5597 | 32,723 |
| 22 Jan 2024 | 3.6400 | 3.6700 | 3.6250 | 3.6825 | 3.5405 | 39,470 |
| 19 Jan 2024 | 3.6625 | 3.6700 | 3.6250 | 3.6225 | 3.4828 | 17,034 |
| 18 Jan 2024 | 3.6275 | 3.6600 | 3.6150 | 3.6275 | 3.4876 | 26,643 |
| 17 Jan 2024 | 3.5450 | 3.6152 | 3.5299 | 3.6150 | 3.4756 | 51,517 |
| *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.