(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 2021-09-22 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-01-14 | 00:00:00 | 15,74 | 16,02 | 15,60 | 15,63 | 4.200 | | 2008-01-15 | 00:00:00 | 15,61 | 15,61 | 15,15 | 15,23 | 4.600 | | 2008-01-16 | 00:00:00 | 15,18 | 15,18 | 14,70 | 14,90 | 26.500 | | 2008-01-17 | 00:00:00 | 14,87 | 15,10 | 14,77 | 14,84 | 8.100 | | 2008-01-18 | 00:00:00 | 15,00 | 15,36 | 14,86 | 15,00 | 9.100 | | 2008-01-21 | 00:00:00 | 15,00 | 15,00 | 14,35 | 14,35 | 16.400 | | 2008-01-22 | 00:00:00 | 13,50 | 14,60 | 13,22 | 14,50 | 25.500 | | 2008-01-23 | 00:00:00 | 14,77 | 14,82 | 14,16 | 14,38 | 7.800 | | 2008-01-24 | 00:00:00 | 14,85 | 14,92 | 14,60 | 14,81 | 7.400 | | 2008-01-25 | 00:00:00 | 15,00 | 15,20 | 14,79 | 14,79 | 10.500 | | 2008-01-28 | 00:00:00 | 14,75 | 14,75 | 14,49 | 14,60 | 7.700 | | 2008-01-29 | 00:00:00 | 14,60 | 15,32 | 14,60 | 15,31 | 8.700 | | 2008-01-30 | 00:00:00 | 15,35 | 15,35 | 14,68 | 15,00 | 9.400 | | 2008-01-31 | 00:00:00 | 15,30 | 15,30 | 14,69 | 15,10 | 13.300 | | 2008-02-01 | 00:00:00 | 15,25 | 15,31 | 15,13 | 15,26 | 22.700 | | 2008-02-04 | 00:00:00 | 15,42 | 15,55 | 15,30 | 15,55 | 3.000 | | 2008-02-05 | 00:00:00 | 15,53 | 15,66 | 15,10 | 15,10 | 8.700 | | 2008-02-06 | 00:00:00 | 15,09 | 15,32 | 15,09 | 15,13 | 4.500 | | 2008-02-07 | 00:00:00 | 15,30 | 15,33 | 14,98 | 15,19 | 7.800 | | 2008-02-08 | 00:00:00 | 15,26 | 15,55 | 15,23 | 15,46 | 3.500 | | 2008-02-11 | 00:00:00 | 15,41 | 15,50 | 15,40 | 15,50 | 1.700 | | 2008-02-12 | 00:00:00 | 15,55 | 15,70 | 15,53 | 15,70 | 1.500 | | 2008-02-13 | 00:00:00 | 15,72 | 15,72 | 15,59 | 15,67 | 5.100 | | 2008-02-14 | 00:00:00 | 15,72 | 15,82 | 15,58 | 15,76 | 3.200 | | 2008-02-15 | 00:00:00 | 15,77 | 15,77 | 15,39 | 15,40 | 1.600 | | 2008-02-18 | 00:00:00 | 15,37 | 15,40 | 15,34 | 15,40 | 1.200 | | 2008-02-19 | 00:00:00 | 15,40 | 15,66 | 15,31 | 15,60 | 600 | | 2008-02-20 | 00:00:00 | 15,50 | 15,60 | 15,40 | 15,40 | 4.200 | | 2008-02-21 | 00:00:00 | 15,48 | 15,53 | 15,48 | 15,51 | 1.900 | | 2008-02-22 | 00:00:00 | 15,38 | 15,66 | 15,38 | 15,61 | 2.700 | | 2008-02-25 | 00:00:00 | 15,61 | 15,66 | 15,58 | 15,65 | 4.100 | | 2008-02-26 | 00:00:00 | 15,80 | 15,84 | 15,68 | 15,84 | 4.100 | | 2008-02-27 | 00:00:00 | 15,84 | 15,85 | 15,64 | 15,79 | 2.500 | | 2008-02-28 | 00:00:00 | 15,79 | 15,79 | 15,35 | 15,58 | 3.500 | | 2008-02-29 | 00:00:00 | 15,60 | 15,60 | 15,26 | 15,37 | 5.200 | | 2008-03-03 | 00:00:00 | 15,37 | 15,37 | 15,11 | 15,28 | 3.900 | | 2008-03-04 | 00:00:00 | 15,28 | 15,64 | 15,25 | 15,25 | 5.800 | | 2008-03-05 | 00:00:00 | 15,48 | 15,78 | 15,48 | 15,72 | 4.200 | | 2008-03-06 | 00:00:00 | 15,76 | 15,86 | 15,48 | 15,55 | 2.900 | | 2008-03-07 | 00:00:00 | 15,50 | 15,51 | 14,88 | 14,94 | 6.500 | | 2008-03-10 | 00:00:00 | 14,80 | 14,97 | 14,48 | 14,65 | 5.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
