(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-05-30 | 00:00:00 | 18,64 | 18,72 | 18,24 | 18,32 | 96.400 | | 2007-05-31 | 00:00:00 | 18,30 | 18,30 | 18,05 | 18,13 | 97.900 | | 2007-06-04 | 00:00:00 | 18,25 | 18,92 | 18,25 | 18,90 | 58.100 | | 2007-06-05 | 00:00:00 | 18,86 | 19,22 | 18,79 | 18,84 | 40.000 | | 2007-06-06 | 00:00:00 | 18,86 | 19,03 | 18,49 | 18,55 | 39.000 | | 2007-06-07 | 00:00:00 | 18,50 | 18,62 | 18,18 | 18,21 | 14.600 | | 2007-06-08 | 00:00:00 | 18,13 | 18,30 | 17,97 | 18,10 | 40.600 | | 2007-06-11 | 00:00:00 | 18,17 | 18,28 | 18,05 | 18,13 | 26.800 | | 2007-06-12 | 00:00:00 | 18,02 | 18,14 | 17,95 | 18,01 | 19.700 | | 2007-06-13 | 00:00:00 | 17,95 | 18,07 | 17,65 | 17,76 | 51.000 | | 2007-06-14 | 00:00:00 | 17,79 | 17,95 | 17,54 | 17,78 | 49.500 | | 2007-06-15 | 00:00:00 | 17,70 | 18,03 | 17,58 | 18,03 | 54.300 | | 2007-06-18 | 00:00:00 | 18,06 | 18,52 | 17,99 | 18,33 | 51.600 | | 2007-06-19 | 00:00:00 | 18,25 | 18,33 | 18,11 | 18,17 | 15.200 | | 2007-06-20 | 00:00:00 | 18,22 | 18,48 | 18,12 | 18,41 | 17.500 | | 2007-06-21 | 00:00:00 | 18,62 | 18,62 | 17,85 | 18,02 | 35.800 | | 2007-06-22 | 00:00:00 | 18,26 | 18,26 | 17,95 | 18,10 | 20.200 | | 2007-06-25 | 00:00:00 | 17,97 | 18,04 | 17,80 | 18,04 | 17.900 | | 2007-06-26 | 00:00:00 | 17,95 | 17,95 | 17,75 | 17,76 | 22.600 | | 2007-06-27 | 00:00:00 | 17,74 | 17,79 | 17,69 | 17,73 | 11.600 | | 2007-06-28 | 00:00:00 | 17,71 | 17,90 | 17,71 | 17,78 | 15.900 | | 2007-06-29 | 00:00:00 | 17,72 | 17,97 | 17,63 | 17,88 | 23.100 | | 2007-07-02 | 00:00:00 | 17,74 | 18,00 | 17,69 | 17,91 | 17.700 | | 2007-07-03 | 00:00:00 | 17,93 | 18,09 | 17,86 | 17,86 | 18.800 | | 2007-07-04 | 00:00:00 | 17,82 | 18,35 | 17,82 | 18,21 | 13.200 | | 2007-07-05 | 00:00:00 | 18,21 | 18,27 | 17,90 | 18,10 | 11.400 | | 2007-07-06 | 00:00:00 | 18,11 | 18,30 | 17,99 | 18,26 | 11.400 | | 2007-07-09 | 00:00:00 | 18,25 | 18,38 | 18,23 | 18,36 | 13.200 | | 2007-07-10 | 00:00:00 | 18,30 | 18,36 | 18,00 | 18,08 | 15.800 | | 2007-07-11 | 00:00:00 | 18,00 | 18,11 | 17,76 | 18,02 | 14.500 | | 2007-07-12 | 00:00:00 | 18,02 | 18,20 | 17,97 | 18,15 | 9.900 | | 2007-07-13 | 00:00:00 | 18,23 | 18,32 | 18,07 | 18,07 | 15.400 | | 2007-07-16 | 00:00:00 | 18,04 | 18,21 | 18,04 | 18,13 | 9.500 | | 2007-07-17 | 00:00:00 | 18,13 | 18,13 | 17,83 | 18,06 | 14.500 | | 2007-07-18 | 00:00:00 | 17,90 | 18,10 | 17,80 | 17,89 | 15.200 | | 2007-07-19 | 00:00:00 | 17,80 | 17,96 | 17,80 | 17,81 | 14.500 | | 2007-07-20 | 00:00:00 | 17,81 | 17,93 | 17,62 | 17,65 | 11.400 | | 2007-07-23 | 00:00:00 | 17,68 | 17,72 | 17,40 | 17,59 | 24.000 | | 2007-07-24 | 00:00:00 | 17,60 | 17,60 | 17,18 | 17,40 | 21.100 | | 2007-07-25 | 00:00:00 | 17,27 | 17,47 | 17,05 | 17,20 | 23.700 | | 2007-07-26 | 00:00:00 | 17,30 | 17,70 | 17,18 | 17,24 | 11.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
