(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 | | 2009-06-15 | 00:00:00 | 13,23 | 13,23 | 13,23 | 13,23 | 1.800 | | 2009-06-16 | 00:00:00 | 13,25 | 13,25 | 13,23 | 13,25 | 1.900 | | 2009-06-17 | 00:00:00 | 13,24 | 13,28 | 13,24 | 13,24 | 400 | | 2009-06-18 | 00:00:00 | 13,21 | 13,25 | 13,21 | 13,21 | 0 | | 2009-06-19 | 00:00:00 | 13,17 | 13,21 | 13,15 | 13,20 | 1.900 | | 2009-06-22 | 00:00:00 | 12,90 | 13,23 | 12,90 | 13,18 | 1.000 | | 2009-06-23 | 00:00:00 | 13,10 | 13,10 | 13,10 | 13,10 | 0 | | 2009-06-24 | 00:00:00 | 13,10 | 13,10 | 13,10 | 13,10 | 0 | | 2009-06-25 | 00:00:00 | 13,07 | 13,20 | 13,07 | 13,07 | 800 | | 2009-06-26 | 00:00:00 | 13,09 | 13,14 | 13,08 | 13,09 | 300 | | 2009-06-29 | 00:00:00 | 13,05 | 13,05 | 13,05 | 13,05 | 1.200 | | 2009-06-30 | 00:00:00 | 13,17 | 13,17 | 13,17 | 13,17 | 100 | | 2009-07-01 | 00:00:00 | 13,11 | 13,16 | 13,11 | 13,11 | 1.600 | | 2009-07-02 | 00:00:00 | 13,15 | 13,15 | 13,15 | 13,15 | 0 | | 2009-07-03 | 00:00:00 | 13,10 | 13,10 | 13,10 | 13,10 | 300 | | 2009-07-06 | 00:00:00 | 13,16 | 13,16 | 13,10 | 13,16 | 400 | | 2009-07-07 | 00:00:00 | 13,10 | 13,17 | 13,10 | 13,10 | 2.100 | | 2009-07-08 | 00:00:00 | 13,00 | 13,08 | 13,00 | 13,08 | 300 | | 2009-07-09 | 00:00:00 | 13,00 | 13,09 | 13,00 | 13,09 | 500 | | 2009-07-10 | 00:00:00 | 12,94 | 13,08 | 12,94 | 12,94 | 1.100 | | 2009-07-13 | 00:00:00 | 12,94 | 13,00 | 12,94 | 12,94 | 0 | | 2009-07-14 | 00:00:00 | 13,07 | 13,07 | 13,00 | 13,07 | 200 | | 2009-07-15 | 00:00:00 | 13,00 | 13,00 | 13,00 | 13,00 | 700 | | 2009-07-16 | 00:00:00 | 13,02 | 13,15 | 13,00 | 13,02 | 4.100 | | 2009-07-17 | 00:00:00 | 13,12 | 13,13 | 13,02 | 13,12 | 900 | | 2009-07-20 | 00:00:00 | 13,12 | 13,12 | 13,07 | 13,12 | 1.100 | | 2009-07-21 | 00:00:00 | 13,04 | 13,10 | 13,04 | 13,04 | 1.000 | | 2009-07-22 | 00:00:00 | 13,11 | 13,11 | 13,05 | 13,11 | 200 | | 2009-07-23 | 00:00:00 | 13,12 | 13,12 | 13,05 | 13,12 | 100 | | 2009-07-24 | 00:00:00 | 13,05 | 13,12 | 13,05 | 13,12 | 1.200 | | 2009-07-27 | 00:00:00 | 13,09 | 13,10 | 13,09 | 13,09 | 200 | | 2009-07-28 | 00:00:00 | 13,04 | 13,04 | 13,00 | 13,04 | 100 | | 2009-07-29 | 00:00:00 | 13,03 | 13,03 | 13,00 | 13,03 | 100 | | 2009-07-30 | 00:00:00 | 13,07 | 13,08 | 13,00 | 13,07 | 700 | | 2009-07-31 | 00:00:00 | 13,10 | 13,10 | 13,07 | 13,10 | 2.800 | | 2009-08-03 | 00:00:00 | 13,05 | 13,11 | 13,05 | 13,05 | 3.200 | | 2009-08-04 | 00:00:00 | 13,09 | 13,09 | 13,07 | 13,09 | 300 | | 2009-08-05 | 00:00:00 | 13,15 | 13,15 | 13,06 | 13,15 | 1.400 | | 2009-08-06 | 00:00:00 | 13,04 | 13,11 | 13,04 | 13,04 | 2.200 | | 2009-08-07 | 00:00:00 | 13,00 | 13,08 | 13,00 | 13,08 | 600 | | 2009-08-10 | 00:00:00 | 13,10 | 13,10 | 13,05 | 13,10 | 6.000 | | | << < 61 62 63 64 65 66 67 68 69 > >> |
|
