Comparing Back to the side-by-side chart ↗
CTT Correios de Portugal SA (CTT.LS) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.60 | 5.63 | 5.55 | 5.59 | +0.54% | 265,715 |
| 2026-10-15 | 5.53 | 5.58 | 5.49 | 5.57 | +0.91% | 320,163 |
| 2026-10-14 | 5.43 | 5.58 | 5.42 | 5.51 | +1.75% | 574,896 |
| 2026-10-13 | 5.55 | 5.55 | 5.40 | 5.42 | -2.25% | 921,734 |
| 2026-10-12 | 5.75 | 5.76 | 5.54 | 5.54 | -3.31% | 531,660 |
| 2026-10-09 | 5.72 | 5.80 | 5.72 | 5.74 | +0.26% | 298,939 |
| 2026-10-08 | 5.77 | 5.79 | 5.62 | 5.72 | -1.38% | 491,606 |
| 2026-10-07 | 5.89 | 5.91 | 5.80 | 5.80 | -2.03% | 311,012 |
| 2026-10-06 | 5.87 | 5.95 | 5.87 | 5.92 | +0.94% | 220,081 |
| 2026-10-05 | 5.86 | 5.95 | 5.86 | 5.87 | -0.51% | 183,161 |
| 2026-10-02 | 6.01 | 6.01 | 5.85 | 5.89 | -1.67% | 565,049 |
| 2026-10-01 | 6.12 | 6.13 | 5.95 | 6.00 | -2.44% | 594,420 |
| 2026-09-30 | 6.24 | 6.28 | 6.14 | 6.14 | -1.05% | 499,492 |
| 2026-09-29 | 6.23 | 6.29 | 6.21 | 6.21 | -0.40% | 270,411 |
| 2026-09-28 | 6.25 | 6.28 | 6.20 | 6.24 | -0.32% | 390,696 |
| 2026-09-25 | 6.32 | 6.34 | 6.25 | 6.25 | -0.71% | 346,743 |
| 2026-09-24 | 6.29 | 6.37 | 6.28 | 6.30 | -0.16% | 496,507 |
| 2026-09-23 | 6.28 | 6.33 | 6.24 | 6.31 | +0.16% | 385,931 |
| 2026-09-22 | 6.35 | 6.39 | 6.30 | 6.30 | -0.79% | 320,459 |
| 2026-09-21 | 6.35 | 6.41 | 6.34 | 6.35 | -0.24% | 183,667 |
| 2026-09-18 | 6.43 | 6.43 | 6.33 | 6.37 | -1.01% | 263,851 |
| 2026-09-17 | 6.37 | 6.45 | 6.36 | 6.43 | +1.10% | 291,333 |
| 2026-09-16 | 6.30 | 6.39 | 6.30 | 6.36 | +0.95% | 196,995 |
| 2026-09-15 | 6.21 | 6.30 | 6.16 | 6.30 | +0.88% | 198,530 |
| 2026-09-14 | 6.29 | 6.32 | 6.22 | 6.25 | -1.03% | 208,298 |
| 2026-09-11 | 6.30 | 6.35 | 6.28 | 6.31 | +0.40% | 298,881 |
| 2026-09-10 | 6.30 | 6.36 | 6.25 | 6.29 | +0.00% | 334,318 |
| 2026-09-09 | 6.45 | 6.45 | 6.28 | 6.29 | -2.03% | 607,553 |
| 2026-09-08 | 6.39 | 6.45 | 6.35 | 6.42 | +0.39% | 246,646 |
| 2026-09-07 | 6.40 | 6.41 | 6.30 | 6.39 | -1.54% | 725,578 |
| 2026-09-04 | 6.59 | 6.59 | 6.49 | 6.49 | -1.37% | 327,508 |
| 2026-09-03 | 6.53 | 6.60 | 6.53 | 6.58 | +0.77% | 164,593 |
| 2026-09-02 | 6.50 | 6.57 | 6.48 | 6.53 | -0.31% | 330,807 |
| 2026-09-01 | 6.50 | 6.62 | 6.50 | 6.55 | -0.08% | 274,507 |
| 2026-08-31 | 6.60 | 6.60 | 6.50 | 6.55 | -0.68% | 336,940 |
| 2026-08-28 | 6.60 | 6.66 | 6.60 | 6.60 | +0.23% | 283,637 |
| 2026-08-27 | 6.63 | 6.63 | 6.50 | 6.58 | +0.46% | 273,564 |
| 2026-08-26 | 6.58 | 6.63 | 6.54 | 6.55 | +0.00% | 265,686 |
| 2026-08-25 | 6.43 | 6.56 | 6.43 | 6.55 | +1.24% | 305,635 |
| 2026-08-24 | 6.41 | 6.53 | 6.41 | 6.47 | +1.01% | 268,057 |
| 2026-08-21 | 6.34 | 6.47 | 6.33 | 6.41 | +1.26% | 360,785 |
| 2026-08-20 | 6.31 | 6.34 | 6.29 | 6.33 | +0.24% | 108,849 |
| 2026-08-19 | 6.32 | 6.34 | 6.29 | 6.32 | -0.24% | 178,825 |
| 2026-08-18 | 6.26 | 6.41 | 6.25 | 6.33 | +0.32% | 228,162 |
| 2026-08-17 | 6.32 | 6.34 | 6.25 | 6.31 | -0.08% | 194,540 |
| 2026-08-14 | 6.38 | 6.39 | 6.29 | 6.32 | -0.55% | 140,057 |
| 2026-08-13 | 6.40 | 6.42 | 6.35 | 6.35 | -0.39% | 183,157 |
| 2026-08-12 | 6.33 | 6.46 | 6.33 | 6.38 | +0.47% | 313,916 |
| 2026-08-11 | 6.32 | 6.41 | 6.28 | 6.34 | +0.48% | 269,055 |
| 2026-08-10 | 6.28 | 6.33 | 6.25 | 6.32 | +0.40% | 199,110 |
| 2026-08-07 | 6.33 | 6.34 | 6.25 | 6.29 | +0.08% | 196,635 |
| 2026-08-06 | 6.33 | 6.42 | 6.29 | 6.29 | +0.24% | 772,726 |
| 2026-08-05 | 6.21 | 6.32 | 6.15 | 6.27 | +1.46% | 494,623 |
| 2026-08-04 | 6.14 | 6.21 | 6.12 | 6.18 | +1.31% | 480,274 |
| 2026-08-03 | 6.19 | 6.26 | 6.07 | 6.10 | -0.97% | 396,014 |
| 2026-07-31 | 6.19 | 6.24 | 6.13 | 6.16 | -0.16% | 338,983 |
| 2026-07-30 | 6.03 | 6.29 | 6.01 | 6.17 | +2.83% | 678,849 |
| 2026-07-29 | 5.80 | 6.10 | 5.69 | 6.00 | +1.52% | 1,000,317 |
| 2026-07-28 | 5.95 | 5.98 | 5.89 | 5.91 | +0.25% | 392,579 |
| 2026-07-27 | 6.01 | 6.03 | 5.87 | 5.89 | -0.42% | 371,657 |
| 2026-07-24 | 6.00 | 6.01 | 5.91 | 5.92 | -0.08% | 402,332 |
| 2026-07-23 | 6.26 | 6.29 | 5.90 | 5.92 | -4.67% | 867,754 |
| 2026-07-22 | 5.99 | 6.30 | 5.96 | 6.21 | +4.02% | 1,720,147 |
| 2026-07-21 | 5.80 | 6.20 | 5.77 | 5.97 | +3.82% | 860,240 |
| 2026-07-20 | 5.74 | 5.83 | 5.72 | 5.75 | -0.09% | 240,126 |
| 2026-07-17 | 5.71 | 5.77 | 5.70 | 5.76 | -0.43% | 253,187 |
| 2026-07-16 | 5.73 | 5.79 | 5.69 | 5.79 | +1.40% | 398,819 |
| 2026-07-15 | 5.67 | 5.72 | 5.59 | 5.71 | +0.44% | 355,965 |
| 2026-07-14 | 5.75 | 5.75 | 5.62 | 5.68 | -0.79% | 412,831 |
| 2026-07-13 | 5.76 | 5.76 | 5.70 | 5.72 | -1.29% | 295,112 |
| 2026-07-10 | 5.83 | 5.87 | 5.75 | 5.80 | -1.02% | 490,213 |
| 2026-07-09 | 5.80 | 5.88 | 5.79 | 5.86 | +1.65% | 330,139 |
| 2026-07-08 | 5.98 | 5.98 | 5.74 | 5.76 | -3.68% | 636,947 |
| 2026-07-07 | 5.96 | 6.06 | 5.96 | 5.99 | +0.50% | 286,277 |
| 2026-07-06 | 6.09 | 6.09 | 5.92 | 5.96 | -1.98% | 481,727 |
| 2026-07-03 | 6.12 | 6.18 | 6.04 | 6.08 | -0.57% | 361,609 |
| 2026-07-02 | 5.97 | 6.18 | 5.96 | 6.11 | +2.52% | 778,935 |
| 2026-07-01 | 5.82 | 5.97 | 5.77 | 5.96 | +3.03% | 470,639 |
| 2026-06-30 | 5.87 | 5.88 | 5.76 | 5.79 | -0.69% | 388,393 |
| 2026-06-29 | 5.95 | 5.95 | 5.81 | 5.83 | -2.02% | 578,775 |
| 2026-06-26 | 5.92 | 5.95 | 5.89 | 5.95 | +0.51% | 270,493 |
| 2026-06-25 | 5.90 | 6.00 | 5.86 | 5.92 | +0.42% | 529,846 |
| 2026-06-24 | 5.96 | 5.96 | 5.80 | 5.89 | -0.51% | 463,947 |
| 2026-06-23 | 5.99 | 5.99 | 5.88 | 5.92 | -0.59% | 287,809 |
| 2026-06-22 | 6.00 | 6.00 | 5.92 | 5.96 | -1.00% | 351,064 |
| 2026-06-19 | 5.99 | 6.03 | 5.99 | 6.01 | +0.17% | 183,056 |
| 2026-06-18 | 5.99 | 6.00 | 5.92 | 6.00 | +0.08% | 198,634 |
| 2026-06-17 | 6.01 | 6.04 | 5.95 | 6.00 | +0.00% | 261,973 |
| 2026-06-16 | 6.03 | 6.04 | 5.96 | 6.00 | -0.50% | 195,847 |
| 2026-06-15 | 6.10 | 6.20 | 6.00 | 6.03 | +0.67% | 796,179 |
| 2026-06-12 | 5.82 | 6.00 | 5.82 | 5.99 | +4.36% | 604,611 |
| 2026-06-11 | 5.71 | 5.88 | 5.71 | 5.74 | +0.17% | 411,897 |
| 2026-06-10 | 5.83 | 5.83 | 5.62 | 5.73 | -1.55% | 711,297 |
| 2026-06-09 | 5.92 | 6.01 | 5.82 | 5.82 | -1.02% | 354,620 |
| 2026-06-08 | 5.85 | 5.91 | 5.82 | 5.88 | -1.01% | 206,722 |
| 2026-06-05 | 5.94 | 6.03 | 5.94 | 5.94 | -0.34% | 255,989 |
| 2026-06-04 | 5.89 | 5.97 | 5.88 | 5.96 | +0.85% | 237,947 |
| 2026-06-03 | 6.03 | 6.03 | 5.91 | 5.91 | -2.15% | 263,659 |
| 2026-06-02 | 6.01 | 6.08 | 6.00 | 6.04 | +0.83% | 190,628 |
| 2026-06-01 | 6.05 | 6.08 | 5.99 | 5.99 | -1.24% | 315,763 |
| 2026-05-29 | 6.14 | 6.15 | 6.04 | 6.07 | -0.49% | 281,306 |
| 2026-05-28 | 6.17 | 6.19 | 6.05 | 6.09 | -1.53% | 323,213 |
| 2026-05-27 | 6.19 | 6.25 | 6.17 | 6.19 | +0.65% | 264,693 |
| 2026-05-26 | 6.21 | 6.28 | 6.15 | 6.15 | -3.98% | 500,291 |
| 2026-05-25 | 6.43 | 6.46 | 6.37 | 6.41 | +1.03% | 366,970 |
| 2026-05-22 | 6.36 | 6.38 | 6.32 | 6.34 | +0.24% | 520,889 |
| 2026-05-21 | 6.40 | 6.45 | 6.33 | 6.33 | -0.78% | 436,671 |
| 2026-05-20 | 6.36 | 6.38 | 6.24 | 6.38 | +0.63% | 486,144 |
| 2026-05-19 | 6.39 | 6.42 | 6.28 | 6.33 | -0.78% | 339,051 |
| 2026-05-18 | 6.25 | 6.38 | 6.16 | 6.38 | +1.11% | 482,911 |
| 2026-05-15 | 6.38 | 6.39 | 6.24 | 6.32 | -1.48% | 371,116 |
| 2026-05-14 | 6.39 | 6.42 | 6.32 | 6.41 | +1.10% | 239,819 |
| 2026-05-13 | 6.46 | 6.49 | 6.33 | 6.34 | -1.09% | 304,646 |
| 2026-05-12 | 6.32 | 6.45 | 6.25 | 6.41 | +1.18% | 281,663 |
| 2026-05-11 | 6.30 | 6.38 | 6.29 | 6.33 | +0.48% | 248,165 |
| 2026-05-08 | 6.35 | 6.35 | 6.29 | 6.30 | -0.86% | 288,962 |
| 2026-05-07 | 6.21 | 6.49 | 6.07 | 6.36 | +0.95% | 621,581 |
| 2026-05-06 | 6.16 | 6.40 | 6.15 | 6.30 | +3.62% | 565,290 |
| 2026-05-05 | 6.09 | 6.23 | 6.04 | 6.08 | +0.00% | 563,661 |
| 2026-05-04 | 6.40 | 6.46 | 6.07 | 6.08 | -5.15% | 678,449 |
| 2026-04-30 | 6.34 | 6.45 | 6.33 | 6.41 | +0.55% | 180,263 |
| 2026-04-29 | 6.49 | 6.49 | 6.34 | 6.38 | -1.16% | 227,692 |
| 2026-04-28 | 6.38 | 6.50 | 6.33 | 6.45 | +1.34% | 267,354 |
| 2026-04-27 | 6.29 | 6.39 | 6.25 | 6.37 | +1.19% | 230,652 |
| 2026-04-24 | 6.36 | 6.37 | 6.28 | 6.29 | -1.80% | 338,591 |
| 2026-04-23 | 6.47 | 6.47 | 6.34 | 6.41 | -1.31% | 384,084 |
| 2026-04-22 | 6.47 | 6.58 | 6.43 | 6.49 | +0.46% | 221,745 |
| 2026-04-21 | 6.49 | 6.54 | 6.46 | 6.46 | -0.77% | 172,737 |
| 2026-04-20 | 6.58 | 6.66 | 6.46 | 6.51 | -1.36% | 250,041 |
| 2026-04-17 | 6.63 | 6.63 | 6.50 | 6.60 | +0.69% | 463,991 |
| 2026-04-16 | 6.67 | 6.71 | 6.55 | 6.55 | -1.28% | 308,719 |
| 2026-04-15 | 6.71 | 6.74 | 6.63 | 6.64 | -1.26% | 438,063 |
| 2026-04-14 | 6.66 | 6.76 | 6.66 | 6.72 | +1.97% | 301,272 |
| 2026-04-13 | 6.68 | 6.68 | 6.58 | 6.59 | -2.37% | 407,452 |
| 2026-04-10 | 6.80 | 6.83 | 6.71 | 6.75 | -0.59% | 309,134 |
| 2026-04-09 | 6.72 | 6.80 | 6.68 | 6.79 | +1.12% | 350,385 |
| 2026-04-08 | 6.68 | 6.75 | 6.60 | 6.72 | +4.92% | 791,015 |
| 2026-04-07 | 6.29 | 6.61 | 6.28 | 6.41 | +1.51% | 693,487 |
| 2026-04-02 | 6.30 | 6.38 | 6.22 | 6.31 | -1.10% | 618,395 |
| 2026-04-01 | 6.17 | 6.38 | 6.15 | 6.38 | +5.80% | 693,287 |
| 2026-03-31 | 5.95 | 6.17 | 5.95 | 6.03 | +1.86% | 804,021 |
| 2026-03-30 | 5.83 | 5.93 | 5.79 | 5.92 | +1.54% | 305,745 |
| 2026-03-27 | 5.91 | 5.94 | 5.83 | 5.83 | -1.19% | 333,178 |
| 2026-03-26 | 5.96 | 6.02 | 5.90 | 5.90 | -1.50% | 358,858 |
| 2026-03-25 | 6.05 | 6.08 | 5.99 | 5.99 | +0.67% | 316,459 |
| 2026-03-24 | 6.07 | 6.07 | 5.93 | 5.95 | -0.67% | 495,405 |
| 2026-03-23 | 5.69 | 6.06 | 5.63 | 5.99 | +4.54% | 732,662 |
| 2026-03-20 | 6.02 | 6.09 | 5.72 | 5.73 | -3.54% | 1,021,945 |
| 2026-03-19 | 6.66 | 6.66 | 5.94 | 5.94 | -11.08% | 2,832,848 |
| 2026-03-18 | 6.75 | 6.79 | 6.67 | 6.68 | -0.30% | 251,352 |
| 2026-03-17 | 6.78 | 6.78 | 6.70 | 6.70 | -1.33% | 237,334 |
| 2026-03-16 | 6.72 | 6.79 | 6.63 | 6.79 | +1.49% | 245,100 |
| 2026-03-13 | 6.98 | 6.98 | 6.67 | 6.69 | -2.48% | 412,215 |
| 2026-03-12 | 6.85 | 7.00 | 6.84 | 6.86 | +0.15% | 287,656 |
| 2026-03-11 | 6.78 | 6.85 | 6.72 | 6.85 | +0.88% | 272,115 |
| 2026-03-10 | 6.83 | 6.87 | 6.78 | 6.79 | +1.19% | 213,160 |
| 2026-03-09 | 6.65 | 6.76 | 6.61 | 6.71 | -1.61% | 296,370 |
| 2026-03-06 | 6.77 | 6.82 | 6.64 | 6.82 | +0.74% | 479,179 |
| 2026-03-05 | 6.82 | 6.87 | 6.75 | 6.77 | -0.44% | 269,597 |
| 2026-03-04 | 6.80 | 6.91 | 6.75 | 6.80 | +0.00% | 294,218 |
| 2026-03-03 | 6.99 | 7.00 | 6.79 | 6.80 | -3.95% | 502,907 |
| 2026-03-02 | 6.91 | 7.08 | 6.85 | 7.08 | -0.70% | 297,942 |
| 2026-02-27 | 7.22 | 7.22 | 7.11 | 7.13 | -1.11% | 261,256 |
| 2026-02-26 | 7.25 | 7.27 | 7.18 | 7.21 | -0.41% | 184,329 |
| 2026-02-25 | 7.22 | 7.30 | 7.18 | 7.24 | +0.98% | 260,660 |
| 2026-02-24 | 7.23 | 7.23 | 7.15 | 7.17 | -0.97% | 276,385 |
| 2026-02-23 | 7.21 | 7.27 | 7.16 | 7.24 | +0.42% | 174,112 |
| 2026-02-20 | 7.16 | 7.23 | 7.12 | 7.21 | +0.56% | 216,972 |
| 2026-02-19 | 7.22 | 7.22 | 7.12 | 7.17 | -0.28% | 171,160 |
| 2026-02-18 | 7.20 | 7.24 | 7.15 | 7.19 | +0.28% | 132,230 |
| 2026-02-17 | 7.14 | 7.22 | 7.12 | 7.17 | +0.00% | 252,863 |
| 2026-02-16 | 7.08 | 7.20 | 7.08 | 7.17 | +0.28% | 134,087 |
| 2026-02-13 | 7.18 | 7.18 | 7.07 | 7.15 | +0.42% | 274,361 |
| 2026-02-12 | 7.35 | 7.38 | 7.12 | 7.12 | -2.73% | 446,920 |
| 2026-02-11 | 7.31 | 7.44 | 7.29 | 7.32 | +0.55% | 497,360 |
| 2026-02-10 | 7.37 | 7.40 | 7.22 | 7.28 | -1.89% | 419,255 |
| 2026-02-09 | 7.30 | 7.43 | 7.23 | 7.42 | +1.50% | 445,679 |
| 2026-02-06 | 7.20 | 7.39 | 7.20 | 7.31 | +1.39% | 461,249 |
| 2026-02-05 | 7.10 | 7.30 | 7.05 | 7.21 | +1.84% | 679,314 |
| 2026-02-04 | 6.97 | 7.11 | 6.93 | 7.08 | +1.72% | 517,849 |
| 2026-02-03 | 6.94 | 6.98 | 6.86 | 6.96 | +1.16% | 330,378 |
| 2026-02-02 | 6.77 | 6.96 | 6.77 | 6.88 | +1.33% | 232,967 |
| 2026-01-30 | 6.85 | 6.91 | 6.78 | 6.79 | -0.73% | 311,724 |
| 2026-01-29 | 6.90 | 6.91 | 6.82 | 6.84 | -0.73% | 325,224 |
| 2026-01-28 | 6.88 | 7.00 | 6.88 | 6.89 | +0.58% | 328,300 |
| 2026-01-27 | 6.79 | 6.85 | 6.72 | 6.85 | +1.18% | 228,989 |
| 2026-01-26 | 6.83 | 6.85 | 6.77 | 6.77 | -0.88% | 276,711 |
| 2026-01-23 | 6.95 | 7.01 | 6.81 | 6.83 | -1.87% | 283,316 |
| 2026-01-22 | 6.90 | 7.02 | 6.90 | 6.96 | +2.20% | 326,734 |
| 2026-01-21 | 6.94 | 6.94 | 6.76 | 6.81 | -1.45% | 463,387 |
| 2026-01-20 | 7.07 | 7.07 | 6.83 | 6.91 | -2.40% | 627,355 |
| 2026-01-19 | 7.15 | 7.15 | 7.03 | 7.08 | -1.39% | 342,172 |
| 2026-01-16 | 7.22 | 7.27 | 7.17 | 7.18 | -0.42% | 197,972 |
| 2026-01-15 | 7.23 | 7.27 | 7.14 | 7.21 | -0.41% | 372,692 |
| 2026-01-14 | 7.28 | 7.28 | 7.16 | 7.24 | -0.69% | 388,295 |
| 2026-01-13 | 7.34 | 7.34 | 7.21 | 7.29 | -0.68% | 393,000 |
| 2026-01-12 | 7.36 | 7.40 | 7.33 | 7.34 | -0.68% | 148,145 |
| 2026-01-09 | 7.58 | 7.58 | 7.32 | 7.39 | -1.60% | 338,986 |
| 2026-01-08 | 7.50 | 7.60 | 7.48 | 7.51 | -0.40% | 174,029 |
| 2026-01-07 | 7.54 | 7.58 | 7.47 | 7.54 | +0.80% | 151,106 |
| 2026-01-06 | 7.59 | 7.61 | 7.48 | 7.48 | -1.45% | 306,047 |
| 2026-01-05 | 7.45 | 7.59 | 7.35 | 7.59 | +2.29% | 372,322 |
| 2026-01-02 | 7.42 | 7.47 | 7.38 | 7.42 | -0.13% | 195,106 |
| 2025-12-31 | 7.42 | 7.43 | 7.37 | 7.43 | +0.27% | 56,143 |
| 2025-12-30 | 7.31 | 7.41 | 7.30 | 7.41 | +0.95% | 161,078 |
| 2025-12-29 | 7.37 | 7.37 | 7.26 | 7.34 | -0.54% | 237,325 |
| 2025-12-24 | 7.31 | 7.38 | 7.31 | 7.38 | +0.54% | 56,060 |
| 2025-12-23 | 7.37 | 7.40 | 7.29 | 7.34 | -0.81% | 161,400 |
| 2025-12-22 | 7.43 | 7.46 | 7.34 | 7.40 | -0.40% | 185,168 |
| 2025-12-19 | 7.31 | 7.47 | 7.31 | 7.43 | +0.13% | 328,040 |
| 2025-12-18 | 7.23 | 7.44 | 7.23 | 7.42 | +1.78% | 245,879 |
| 2025-12-17 | 7.43 | 7.49 | 7.22 | 7.29 | -2.15% | 601,285 |
| 2025-12-16 | 7.30 | 7.45 | 7.27 | 7.45 | +2.05% | 580,331 |
| 2025-12-15 | 7.29 | 7.37 | 7.28 | 7.30 | +0.00% | 413,727 |
| 2025-12-12 | 7.32 | 7.42 | 7.26 | 7.30 | -0.95% | 143,868 |
| 2025-12-11 | 7.44 | 7.45 | 7.32 | 7.37 | -0.94% | 180,302 |
| 2025-12-10 | 7.30 | 7.55 | 7.27 | 7.44 | +2.06% | 726,051 |
| 2025-12-09 | 7.35 | 7.45 | 7.27 | 7.29 | -0.41% | 172,670 |
| 2025-12-08 | 7.31 | 7.36 | 7.28 | 7.32 | +0.14% | 111,107 |
| 2025-12-05 | 7.18 | 7.36 | 7.17 | 7.31 | +2.24% | 389,258 |
| 2025-12-04 | 7.21 | 7.21 | 7.12 | 7.15 | -0.42% | 153,775 |
| 2025-12-03 | 7.24 | 7.29 | 7.15 | 7.18 | -0.97% | 221,924 |
| 2025-12-02 | 7.06 | 7.27 | 7.05 | 7.25 | +2.11% | 441,506 |
| 2025-12-01 | 7.05 | 7.10 | 6.88 | 7.10 | +0.71% | 413,884 |
| 2025-11-28 | 7.10 | 7.10 | 7.01 | 7.05 | -0.56% | 136,588 |
| 2025-11-27 | 7.06 | 7.11 | 7.02 | 7.09 | +0.57% | 142,447 |
| 2025-11-26 | 7.10 | 7.17 | 7.05 | 7.05 | -0.28% | 321,383 |
| 2025-11-25 | 7.07 | 7.09 | 7.03 | 7.07 | +0.14% | 181,964 |
| 2025-11-24 | 7.02 | 7.10 | 7.02 | 7.06 | -0.14% | 221,317 |
| 2025-11-21 | 7.10 | 7.10 | 7.00 | 7.07 | -1.12% | 178,723 |
| 2025-11-20 | 7.10 | 7.21 | 7.04 | 7.15 | +0.99% | 255,988 |
| 2025-11-19 | 7.09 | 7.14 | 7.04 | 7.08 | -0.28% | 234,079 |
| 2025-11-18 | 7.18 | 7.18 | 7.05 | 7.10 | -0.98% | 337,503 |
| 2025-11-17 | 7.25 | 7.25 | 7.11 | 7.17 | -1.10% | 294,937 |
| 2025-11-14 | 7.35 | 7.35 | 7.12 | 7.25 | -0.55% | 419,374 |
| 2025-11-13 | 7.31 | 7.39 | 7.25 | 7.29 | -0.68% | 280,055 |
| 2025-11-12 | 7.40 | 7.40 | 7.31 | 7.34 | +0.27% | 135,449 |
| 2025-11-11 | 7.45 | 7.48 | 7.29 | 7.32 | -1.48% | 302,437 |
| 2025-11-10 | 7.46 | 7.53 | 7.42 | 7.43 | +0.13% | 396,232 |
| 2025-11-07 | 7.51 | 7.60 | 7.38 | 7.42 | -2.24% | 372,079 |
| 2025-11-06 | 7.26 | 7.68 | 7.19 | 7.59 | +4.55% | 1,901,625 |
| 2025-11-05 | 7.09 | 7.33 | 7.09 | 7.26 | +2.11% | 781,413 |
| 2025-11-04 | 7.07 | 7.15 | 7.00 | 7.11 | -0.28% | 638,693 |
| 2025-11-03 | 7.48 | 7.53 | 7.11 | 7.13 | -5.56% | 1,584,196 |
| 2025-10-31 | 7.26 | 7.67 | 7.26 | 7.55 | +5.74% | 2,022,188 |
| 2025-10-30 | 7.25 | 7.25 | 7.00 | 7.14 | -1.92% | 688,396 |
| 2025-10-29 | 7.30 | 7.39 | 7.28 | 7.28 | -0.41% | 348,183 |
| 2025-10-28 | 7.25 | 7.37 | 7.25 | 7.31 | +0.55% | 352,667 |
| 2025-10-27 | 7.23 | 7.30 | 7.20 | 7.27 | +0.55% | 172,227 |
| 2025-10-24 | 7.18 | 7.30 | 7.13 | 7.23 | +0.84% | 473,962 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Févr (+10.30%). Pire mois : Mars (-4.44%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de CTT Correios de Portugal SA (CTT.LS) ?
5.59 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de CTT.LS ?
Plus haut à 7.68 et plus bas à 5.40 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de CTT Correios de Portugal SA ?
Historiquement, le mois le plus fort de CTT.LS a été Févr (moyenne +10.30%) et le plus faible Mars (moyenne -4.44%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 458 bougies quotidiennes du data lake Closelook.