(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-03-10 | 00:00:00 | 14,80 | 14,97 | 14,48 | 14,65 | 5.600 | | 2008-03-11 | 00:00:00 | 14,64 | 15,07 | 14,63 | 14,99 | 3.400 | | 2008-03-12 | 00:00:00 | 15,09 | 15,16 | 14,94 | 14,94 | 1.500 | | 2008-03-13 | 00:00:00 | 15,05 | 15,05 | 14,70 | 14,90 | 7.300 | | 2008-03-14 | 00:00:00 | 14,88 | 14,88 | 14,50 | 14,76 | 2.600 | | 2008-03-17 | 00:00:00 | 14,45 | 14,70 | 14,42 | 14,60 | 12.400 | | 2008-03-18 | 00:00:00 | 14,59 | 14,69 | 14,50 | 14,52 | 2.100 | | 2008-03-19 | 00:00:00 | 14,65 | 14,65 | 13,90 | 13,90 | 25.500 | | 2008-03-20 | 00:00:00 | 13,79 | 14,12 | 13,77 | 13,89 | 5.600 | | 2008-03-21 | 00:00:00 | 13,89 | 13,89 | 13,89 | 13,89 | 0 | | 2008-03-24 | 00:00:00 | 13,89 | 13,89 | 13,89 | 13,89 | 0 | | 2008-03-25 | 00:00:00 | 14,20 | 14,20 | 13,78 | 14,12 | 5.300 | | 2008-03-26 | 00:00:00 | 14,07 | 14,07 | 13,62 | 13,70 | 3.300 | | 2008-03-27 | 00:00:00 | 13,71 | 13,88 | 13,35 | 13,76 | 8.300 | | 2008-03-28 | 00:00:00 | 13,80 | 13,80 | 13,38 | 13,51 | 12.800 | | 2008-03-31 | 00:00:00 | 13,40 | 13,54 | 13,04 | 13,31 | 11.400 | | 2008-04-01 | 00:00:00 | 13,48 | 13,60 | 13,28 | 13,51 | 7.200 | | 2008-04-02 | 00:00:00 | 13,51 | 13,79 | 13,31 | 13,75 | 11.200 | | 2008-04-03 | 00:00:00 | 13,75 | 13,78 | 13,29 | 13,41 | 2.700 | | 2008-04-04 | 00:00:00 | 13,54 | 13,54 | 13,31 | 13,42 | 3.600 | | 2008-04-07 | 00:00:00 | 13,69 | 13,85 | 13,58 | 13,78 | 8.500 | | 2008-04-08 | 00:00:00 | 13,75 | 13,75 | 13,30 | 13,35 | 7.500 | | 2008-04-09 | 00:00:00 | 13,32 | 13,46 | 13,08 | 13,34 | 4.200 | | 2008-04-10 | 00:00:00 | 13,34 | 13,34 | 12,98 | 13,05 | 14.700 | | 2008-04-11 | 00:00:00 | 13,15 | 13,19 | 13,03 | 13,05 | 4.500 | | 2008-04-14 | 00:00:00 | 13,05 | 13,15 | 12,99 | 13,15 | 5.200 | | 2008-04-15 | 00:00:00 | 13,15 | 13,33 | 13,08 | 13,25 | 5.500 | | 2008-04-16 | 00:00:00 | 13,29 | 13,35 | 13,19 | 13,30 | 12.800 | | 2008-04-17 | 00:00:00 | 13,30 | 13,59 | 13,28 | 13,30 | 9.700 | | 2008-04-18 | 00:00:00 | 13,40 | 13,71 | 13,30 | 13,67 | 13.500 | | 2008-04-21 | 00:00:00 | 13,83 | 13,83 | 13,66 | 13,75 | 6.100 | | 2008-04-22 | 00:00:00 | 13,79 | 13,79 | 13,50 | 13,55 | 6.900 | | 2008-04-23 | 00:00:00 | 13,51 | 13,73 | 13,50 | 13,73 | 1.100 | | 2008-04-24 | 00:00:00 | 13,74 | 13,74 | 13,40 | 13,70 | 4.300 | | 2008-04-25 | 00:00:00 | 13,67 | 13,72 | 13,52 | 13,52 | 5.600 | | 2008-04-28 | 00:00:00 | 13,56 | 13,73 | 13,56 | 13,73 | 9.500 | | 2008-04-29 | 00:00:00 | 13,70 | 13,70 | 13,27 | 13,42 | 9.100 | | 2008-04-30 | 00:00:00 | 13,43 | 13,43 | 13,07 | 13,27 | 12.000 | | 2008-05-02 | 00:00:00 | 13,62 | 13,62 | 12,91 | 13,17 | 24.200 | | 2008-05-05 | 00:00:00 | 13,25 | 13,30 | 13,15 | 13,26 | 18.800 | | 2008-05-06 | 00:00:00 | 12,93 | 13,05 | 12,82 | 12,82 | 16.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
