(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-09-21 | 00:00:00 | 16,96 | 17,35 | 16,84 | 17,20 | 7.000 | | 2007-09-24 | 00:00:00 | 17,00 | 17,38 | 17,00 | 17,35 | 4.100 | | 2007-09-25 | 00:00:00 | 17,26 | 17,45 | 17,15 | 17,29 | 22.000 | | 2007-09-26 | 00:00:00 | 17,50 | 17,55 | 17,10 | 17,10 | 6.700 | | 2007-09-27 | 00:00:00 | 17,25 | 17,32 | 16,76 | 16,95 | 11.400 | | 2007-09-28 | 00:00:00 | 16,90 | 17,09 | 16,89 | 16,89 | 4.000 | | 2007-10-01 | 00:00:00 | 17,00 | 17,00 | 16,25 | 16,53 | 11.800 | | 2007-10-02 | 00:00:00 | 16,70 | 17,16 | 16,50 | 16,94 | 20.600 | | 2007-10-03 | 00:00:00 | 17,10 | 17,25 | 17,01 | 17,05 | 6.900 | | 2007-10-04 | 00:00:00 | 17,05 | 17,15 | 16,90 | 16,99 | 13.600 | | 2007-10-05 | 00:00:00 | 17,10 | 17,31 | 17,10 | 17,14 | 11.200 | | 2007-10-09 | 00:00:00 | 17,09 | 17,09 | 16,84 | 17,03 | 8.700 | | 2007-10-10 | 00:00:00 | 17,08 | 17,19 | 16,99 | 17,13 | 9.900 | | 2007-10-11 | 00:00:00 | 17,03 | 17,24 | 16,96 | 17,05 | 9.300 | | 2007-10-12 | 00:00:00 | 17,02 | 17,11 | 16,92 | 17,07 | 3.500 | | 2007-10-15 | 00:00:00 | 17,00 | 17,21 | 16,85 | 16,88 | 17.500 | | 2007-10-16 | 00:00:00 | 16,88 | 16,88 | 16,75 | 16,78 | 3.600 | | 2007-10-17 | 00:00:00 | 16,82 | 17,03 | 16,74 | 16,78 | 6.700 | | 2007-10-18 | 00:00:00 | 16,91 | 16,93 | 16,76 | 16,90 | 6.300 | | 2007-10-19 | 00:00:00 | 16,90 | 16,91 | 16,75 | 16,75 | 4.900 | | 2007-10-22 | 00:00:00 | 16,63 | 16,68 | 16,46 | 16,54 | 7.400 | | 2007-10-23 | 00:00:00 | 16,57 | 16,71 | 16,57 | 16,68 | 23.700 | | 2007-10-24 | 00:00:00 | 16,53 | 16,60 | 16,16 | 16,27 | 15.000 | | 2007-10-25 | 00:00:00 | 16,28 | 16,33 | 16,20 | 16,27 | 11.500 | | 2007-10-26 | 00:00:00 | 16,22 | 16,34 | 16,21 | 16,21 | 4.800 | | 2007-10-29 | 00:00:00 | 16,49 | 16,70 | 16,43 | 16,65 | 14.200 | | 2007-10-30 | 00:00:00 | 16,63 | 16,73 | 16,50 | 16,60 | 8.800 | | 2007-10-31 | 00:00:00 | 16,57 | 16,75 | 16,53 | 16,74 | 17.500 | | 2007-11-01 | 00:00:00 | 16,72 | 16,72 | 16,38 | 16,38 | 1.300 | | 2007-11-02 | 00:00:00 | 16,25 | 16,39 | 16,25 | 16,37 | 4.600 | | 2007-11-05 | 00:00:00 | 16,62 | 16,84 | 16,34 | 16,84 | 13.200 | | 2007-11-06 | 00:00:00 | 16,95 | 17,50 | 16,95 | 17,32 | 20.900 | | 2007-11-07 | 00:00:00 | 17,48 | 17,50 | 17,25 | 17,39 | 16.200 | | 2007-11-08 | 00:00:00 | 17,25 | 17,65 | 17,24 | 17,59 | 6.600 | | 2007-11-09 | 00:00:00 | 17,70 | 18,11 | 17,67 | 17,67 | 23.700 | | 2007-11-12 | 00:00:00 | 17,66 | 17,80 | 17,55 | 17,65 | 9.300 | | 2007-11-13 | 00:00:00 | 17,70 | 17,70 | 17,47 | 17,60 | 7.300 | | 2007-11-14 | 00:00:00 | 17,60 | 18,00 | 17,60 | 17,82 | 5.100 | | 2007-11-15 | 00:00:00 | 17,85 | 17,85 | 17,69 | 17,80 | 5.300 | | 2007-11-16 | 00:00:00 | 17,79 | 17,80 | 17,36 | 17,42 | 5.700 | | 2007-11-19 | 00:00:00 | 17,50 | 17,54 | 17,00 | 17,02 | 15.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
