(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2009-02-18 | 00:00:00 | 12,78 | 12,79 | 12,73 | 12,75 | 800 | 2009-02-19 | 00:00:00 | 12,71 | 12,71 | 12,69 | 12,69 | 300 | 2009-02-20 | 00:00:00 | 12,71 | 12,80 | 12,71 | 12,71 | 300 | 2009-02-23 | 00:00:00 | 12,67 | 12,69 | 12,67 | 12,69 | 600 | 2009-02-24 | 00:00:00 | 12,70 | 12,70 | 12,67 | 12,67 | 200 | 2009-02-25 | 00:00:00 | 12,63 | 12,73 | 12,63 | 12,73 | 1.100 | 2009-02-26 | 00:00:00 | 12,68 | 12,75 | 12,68 | 12,72 | 1.900 | 2009-02-27 | 00:00:00 | 12,74 | 12,74 | 12,70 | 12,70 | 300 | 2009-03-02 | 00:00:00 | 12,68 | 12,70 | 12,63 | 12,65 | 3.400 | 2009-03-03 | 00:00:00 | 12,61 | 12,75 | 12,57 | 12,71 | 2.900 | 2009-03-04 | 00:00:00 | 12,78 | 12,82 | 12,74 | 12,74 | 1.700 | 2009-03-05 | 00:00:00 | 12,70 | 12,79 | 12,65 | 12,65 | 2.000 | 2009-03-06 | 00:00:00 | 12,67 | 12,67 | 12,58 | 12,58 | 500 | 2009-03-09 | 00:00:00 | 12,65 | 12,77 | 12,65 | 12,76 | 500 | 2009-03-10 | 00:00:00 | 12,90 | 12,90 | 12,72 | 12,90 | 700 | 2009-03-11 | 00:00:00 | 12,75 | 12,85 | 12,75 | 12,75 | 400 | 2009-03-12 | 00:00:00 | 12,70 | 12,70 | 12,67 | 12,70 | 300 | 2009-03-13 | 00:00:00 | 12,75 | 12,83 | 12,70 | 12,75 | 3.500 | 2009-03-16 | 00:00:00 | 12,70 | 12,84 | 12,70 | 12,71 | 2.000 | 2009-03-17 | 00:00:00 | 12,70 | 12,70 | 12,70 | 12,70 | 0 | 2009-03-18 | 00:00:00 | 12,58 | 12,68 | 12,58 | 12,58 | 1.200 | 2009-03-19 | 00:00:00 | 12,50 | 12,58 | 12,50 | 12,52 | 1.000 | 2009-03-20 | 00:00:00 | 12,77 | 12,81 | 12,66 | 12,77 | 700 | 2009-03-23 | 00:00:00 | 12,85 | 12,90 | 12,81 | 12,85 | 1.400 | 2009-03-24 | 00:00:00 | 12,78 | 12,84 | 12,78 | 12,78 | 700 | 2009-03-25 | 00:00:00 | 12,84 | 12,84 | 12,80 | 12,84 | 1.800 | 2009-03-26 | 00:00:00 | 12,80 | 12,87 | 12,80 | 12,87 | 3.100 | 2009-03-27 | 00:00:00 | 12,80 | 12,82 | 12,80 | 12,80 | 1.300 | 2009-03-30 | 00:00:00 | 12,80 | 12,89 | 12,80 | 12,85 | 300 | 2009-03-31 | 00:00:00 | 12,88 | 12,88 | 12,82 | 12,88 | 100 | 2009-04-01 | 00:00:00 | 12,95 | 12,95 | 12,87 | 12,95 | 400 | 2009-04-02 | 00:00:00 | 12,97 | 13,01 | 12,97 | 13,00 | 5.300 | 2009-04-03 | 00:00:00 | 12,98 | 12,98 | 12,92 | 12,98 | 0 | 2009-04-06 | 00:00:00 | 12,94 | 13,13 | 12,93 | 12,94 | 1.000 | 2009-04-07 | 00:00:00 | 13,13 | 13,13 | 13,00 | 13,13 | 200 | 2009-04-08 | 00:00:00 | 13,03 | 13,13 | 13,03 | 13,03 | 600 | 2009-04-09 | 00:00:00 | 13,06 | 13,06 | 13,02 | 13,06 | 200 | 2009-04-14 | 00:00:00 | 13,06 | 13,14 | 13,04 | 13,04 | 1.300 | 2009-04-15 | 00:00:00 | 13,11 | 13,11 | 13,08 | 13,11 | 300 | 2009-04-16 | 00:00:00 | 13,04 | 13,10 | 13,04 | 13,04 | 500 | 2009-04-17 | 00:00:00 | 13,10 | 13,10 | 13,04 | 13,10 | 1.500 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|