(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-07-26 | 00:00:00 | 17,30 | 17,70 | 17,18 | 17,24 | 11.800 | | 2007-07-27 | 00:00:00 | 17,15 | 17,51 | 16,67 | 17,15 | 42.700 | | 2007-07-30 | 00:00:00 | 17,14 | 17,48 | 17,09 | 17,48 | 11.900 | | 2007-07-31 | 00:00:00 | 17,45 | 17,75 | 17,26 | 17,26 | 15.900 | | 2007-08-01 | 00:00:00 | 17,15 | 17,30 | 16,78 | 16,90 | 11.700 | | 2007-08-02 | 00:00:00 | 16,90 | 17,12 | 16,65 | 17,06 | 12.100 | | 2007-08-03 | 00:00:00 | 17,06 | 17,06 | 16,68 | 16,73 | 7.900 | | 2007-08-06 | 00:00:00 | 16,68 | 16,92 | 16,59 | 16,63 | 14.500 | | 2007-08-07 | 00:00:00 | 16,66 | 16,90 | 16,10 | 16,87 | 16.700 | | 2007-08-08 | 00:00:00 | 16,93 | 16,96 | 16,26 | 16,44 | 26.000 | | 2007-08-09 | 00:00:00 | 16,50 | 16,50 | 15,17 | 15,40 | 83.400 | | 2007-08-10 | 00:00:00 | 15,05 | 15,49 | 14,58 | 15,03 | 69.500 | | 2007-08-13 | 00:00:00 | 15,05 | 15,90 | 15,05 | 15,70 | 31.800 | | 2007-08-15 | 00:00:00 | 15,56 | 15,60 | 15,33 | 15,36 | 13.700 | | 2007-08-16 | 00:00:00 | 15,25 | 15,25 | 14,67 | 14,67 | 49.200 | | 2007-08-17 | 00:00:00 | 14,70 | 15,45 | 14,70 | 15,01 | 44.300 | | 2007-08-20 | 00:00:00 | 15,10 | 15,42 | 14,98 | 15,09 | 14.500 | | 2007-08-21 | 00:00:00 | 15,20 | 15,47 | 14,95 | 15,27 | 11.100 | | 2007-08-22 | 00:00:00 | 15,16 | 16,23 | 15,16 | 15,93 | 22.900 | | 2007-08-23 | 00:00:00 | 16,20 | 16,86 | 16,00 | 16,17 | 27.700 | | 2007-08-24 | 00:00:00 | 16,16 | 16,36 | 16,16 | 16,36 | 9.200 | | 2007-08-27 | 00:00:00 | 16,42 | 16,42 | 16,19 | 16,33 | 17.100 | | 2007-08-28 | 00:00:00 | 16,19 | 16,20 | 15,90 | 15,99 | 4.700 | | 2007-08-29 | 00:00:00 | 15,95 | 15,96 | 15,70 | 15,89 | 6.400 | | 2007-08-30 | 00:00:00 | 16,40 | 16,62 | 16,35 | 16,52 | 16.100 | | 2007-08-31 | 00:00:00 | 16,65 | 16,88 | 16,56 | 16,80 | 21.200 | | 2007-09-03 | 00:00:00 | 16,90 | 16,98 | 16,80 | 16,95 | 15.600 | | 2007-09-04 | 00:00:00 | 16,95 | 17,44 | 16,92 | 17,43 | 12.400 | | 2007-09-05 | 00:00:00 | 17,40 | 17,80 | 17,40 | 17,63 | 17.700 | | 2007-09-06 | 00:00:00 | 17,82 | 17,82 | 17,44 | 17,71 | 18.400 | | 2007-09-07 | 00:00:00 | 17,70 | 17,88 | 17,35 | 17,49 | 13.700 | | 2007-09-10 | 00:00:00 | 17,36 | 17,55 | 17,04 | 17,18 | 12.400 | | 2007-09-11 | 00:00:00 | 17,21 | 17,60 | 17,21 | 17,52 | 3.000 | | 2007-09-12 | 00:00:00 | 17,70 | 17,70 | 17,00 | 17,05 | 4.500 | | 2007-09-13 | 00:00:00 | 17,15 | 17,19 | 16,97 | 17,19 | 12.600 | | 2007-09-14 | 00:00:00 | 17,03 | 17,08 | 16,85 | 16,91 | 7.700 | | 2007-09-17 | 00:00:00 | 16,98 | 17,18 | 16,69 | 16,69 | 5.500 | | 2007-09-18 | 00:00:00 | 16,66 | 16,98 | 16,60 | 16,75 | 7.100 | | 2007-09-19 | 00:00:00 | 17,10 | 17,12 | 16,30 | 16,80 | 28.700 | | 2007-09-20 | 00:00:00 | 16,80 | 17,01 | 16,75 | 16,96 | 9.400 | | 2007-09-21 | 00:00:00 | 16,96 | 17,35 | 16,84 | 17,20 | 7.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
