(Login BolsaPT & Canal Forex) |
|
 ALTANA - [Ticker: ALT.F] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para ALT.F de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-03-28 | 00:00:00 | 48,05 | 48,37 | 48,02 | 48,30 | 16.900 | | 2007-03-29 | 00:00:00 | 48,30 | 48,43 | 48,28 | 48,31 | 16.800 | | 2007-03-30 | 00:00:00 | 48,34 | 48,78 | 48,28 | 48,70 | 19.700 | | 2007-04-02 | 00:00:00 | 48,75 | 49,01 | 48,64 | 48,97 | 35.100 | | 2007-04-03 | 00:00:00 | 49,08 | 49,35 | 48,98 | 49,30 | 25.900 | | 2007-04-04 | 00:00:00 | 49,55 | 49,55 | 49,32 | 49,45 | 20.000 | | 2007-04-05 | 00:00:00 | 49,50 | 50,07 | 49,40 | 50,07 | 33.800 | | 2007-04-10 | 00:00:00 | 49,82 | 49,83 | 49,57 | 49,70 | 31.300 | | 2007-04-11 | 00:00:00 | 49,70 | 49,90 | 49,59 | 49,65 | 26.400 | | 2007-04-12 | 00:00:00 | 49,70 | 49,76 | 49,51 | 49,64 | 34.000 | | 2007-04-13 | 00:00:00 | 49,64 | 50,15 | 49,64 | 50,15 | 27.500 | | 2007-04-16 | 00:00:00 | 50,25 | 50,41 | 49,94 | 50,15 | 35.800 | | 2007-04-17 | 00:00:00 | 50,05 | 50,77 | 50,01 | 50,77 | 50.600 | | 2007-04-18 | 00:00:00 | 50,52 | 50,73 | 50,33 | 50,38 | 28.800 | | 2007-04-19 | 00:00:00 | 50,58 | 51,70 | 50,55 | 51,70 | 50.000 | | 2007-04-20 | 00:00:00 | 51,89 | 52,74 | 51,79 | 52,00 | 41.400 | | 2007-04-23 | 00:00:00 | 52,30 | 52,46 | 52,15 | 52,36 | 35.100 | | 2007-04-24 | 00:00:00 | 52,36 | 52,83 | 51,70 | 51,90 | 49.500 | | 2007-04-26 | 00:00:00 | 52,80 | 52,88 | 52,35 | 52,65 | 69.600 | | 2007-04-27 | 00:00:00 | 52,68 | 54,40 | 52,44 | 54,35 | 70.000 | | 2007-04-30 | 00:00:00 | 54,35 | 55,85 | 54,04 | 54,45 | 107.900 | | 2007-05-02 | 00:00:00 | 53,95 | 53,95 | 50,25 | 52,00 | 99.500 | | 2007-05-03 | 00:00:00 | 51,10 | 52,26 | 46,61 | 47,07 | 568.300 | | 2007-05-04 | 00:00:00 | 17,00 | 20,88 | 16,90 | 20,26 | 1.851.500 | | 2007-05-07 | 00:00:00 | 20,75 | 22,66 | 20,50 | 22,63 | 830.900 | | 2007-05-08 | 00:00:00 | 22,20 | 22,20 | 19,13 | 19,76 | 784.900 | | 2007-05-09 | 00:00:00 | 19,80 | 20,00 | 18,62 | 18,68 | 363.700 | | 2007-05-10 | 00:00:00 | 18,68 | 19,36 | 18,66 | 19,12 | 146.700 | | 2007-05-11 | 00:00:00 | 19,18 | 19,35 | 19,09 | 19,30 | 95.800 | | 2007-05-14 | 00:00:00 | 19,49 | 19,51 | 19,19 | 19,39 | 64.800 | | 2007-05-15 | 00:00:00 | 19,49 | 20,03 | 19,41 | 20,03 | 100.100 | | 2007-05-16 | 00:00:00 | 20,00 | 20,08 | 19,60 | 19,63 | 82.300 | | 2007-05-17 | 00:00:00 | 19,70 | 19,70 | 19,28 | 19,44 | 31.900 | | 2007-05-18 | 00:00:00 | 19,38 | 19,39 | 18,97 | 19,32 | 113.600 | | 2007-05-21 | 00:00:00 | 19,41 | 19,44 | 19,09 | 19,44 | 42.800 | | 2007-05-22 | 00:00:00 | 19,44 | 19,46 | 19,20 | 19,24 | 27.900 | | 2007-05-23 | 00:00:00 | 19,25 | 19,25 | 18,68 | 18,93 | 139.200 | | 2007-05-24 | 00:00:00 | 18,87 | 18,90 | 18,61 | 18,72 | 56.100 | | 2007-05-25 | 00:00:00 | 18,65 | 18,80 | 18,62 | 18,76 | 36.800 | | 2007-05-29 | 00:00:00 | 18,76 | 18,85 | 18,70 | 18,73 | 18.800 | | 2007-05-30 | 00:00:00 | 18,64 | 18,72 | 18,24 | 18,32 | 96.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
