(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-10-05 | 00:00:00 | 12,95 | 13,00 | 12,95 | 12,95 | 300 | | 2009-10-06 | 00:00:00 | 12,96 | 12,96 | 12,96 | 12,96 | 0 | | 2009-10-07 | 00:00:00 | 13,01 | 13,05 | 12,95 | 13,01 | 3.800 | | 2009-10-08 | 00:00:00 | 12,95 | 13,02 | 12,95 | 12,95 | 2.600 | | 2009-10-09 | 00:00:00 | 13,05 | 13,05 | 12,97 | 13,05 | 700 | | 2009-10-12 | 00:00:00 | 12,90 | 13,00 | 12,90 | 12,92 | 300 | | 2009-10-13 | 00:00:00 | 12,90 | 12,94 | 12,90 | 12,90 | 1.300 | | 2009-10-14 | 00:00:00 | 13,04 | 13,04 | 12,94 | 13,04 | 400 | | 2009-10-15 | 00:00:00 | 12,95 | 13,03 | 12,92 | 12,95 | 1.200 | | 2009-10-16 | 00:00:00 | 12,96 | 13,01 | 12,96 | 12,96 | 2.000 | | 2009-10-19 | 00:00:00 | 12,97 | 13,03 | 12,95 | 12,95 | 10.800 | | 2009-10-20 | 00:00:00 | 12,90 | 13,00 | 12,90 | 12,95 | 700 | | 2009-10-21 | 00:00:00 | 13,06 | 13,06 | 12,95 | 13,06 | 300 | | 2009-10-22 | 00:00:00 | 14,00 | 14,50 | 14,00 | 14,30 | 31.000 | | 2009-10-23 | 00:00:00 | 14,34 | 14,35 | 14,24 | 14,33 | 6.200 | | 2009-10-26 | 00:00:00 | 14,35 | 14,41 | 14,32 | 14,36 | 5.000 | | 2009-10-27 | 00:00:00 | 14,41 | 14,43 | 14,36 | 14,43 | 2.200 | | 2009-10-28 | 00:00:00 | 14,42 | 14,43 | 14,40 | 14,42 | 2.500 | | 2009-10-29 | 00:00:00 | 14,43 | 14,43 | 14,42 | 14,43 | 2.700 | | 2009-10-30 | 00:00:00 | 14,42 | 14,45 | 14,38 | 14,45 | 4.400 | | 2009-11-02 | 00:00:00 | 14,41 | 14,46 | 14,40 | 14,45 | 1.600 | | 2009-11-03 | 00:00:00 | 14,43 | 14,44 | 14,39 | 14,43 | 800 | | 2009-11-04 | 00:00:00 | 14,39 | 14,44 | 14,39 | 14,39 | 700 | | 2009-11-05 | 00:00:00 | 14,44 | 14,44 | 14,38 | 14,44 | 400 | | 2009-11-06 | 00:00:00 | 14,42 | 14,42 | 14,40 | 14,40 | 3.700 | | 2009-11-09 | 00:00:00 | 14,42 | 14,45 | 14,41 | 14,42 | 5.400 | | 2009-11-10 | 00:00:00 | 14,52 | 14,59 | 14,39 | 14,52 | 8.700 | | 2009-11-11 | 00:00:00 | 14,50 | 14,60 | 14,50 | 14,55 | 2.700 | | 2009-11-13 | 00:00:00 | 14,61 | 14,71 | 14,55 | 14,61 | 10.000 | | 2009-11-16 | 00:00:00 | 14,61 | 14,64 | 14,43 | 14,43 | 13.100 | | 2009-11-17 | 00:00:00 | 14,51 | 14,54 | 14,40 | 14,46 | 8.000 | | 2009-11-18 | 00:00:00 | 14,45 | 14,68 | 14,45 | 14,52 | 27.400 | | 2009-11-19 | 00:00:00 | 14,55 | 14,63 | 14,55 | 14,61 | 6.100 | | 2009-11-20 | 00:00:00 | 14,62 | 14,63 | 14,60 | 14,61 | 7.000 | | 2009-11-23 | 00:00:00 | 14,60 | 14,75 | 14,60 | 14,73 | 7.200 | | 2009-11-24 | 00:00:00 | 14,68 | 14,70 | 14,66 | 14,69 | 1.900 | | 2009-11-25 | 00:00:00 | 14,68 | 14,82 | 14,68 | 14,82 | 5.100 | | 2009-11-26 | 00:00:00 | 14,80 | 14,82 | 14,60 | 14,60 | 8.200 | | 2009-11-27 | 00:00:00 | 14,70 | 14,76 | 14,70 | 14,73 | 1.700 | | 2009-11-30 | 00:00:00 | 14,70 | 14,77 | 14,67 | 14,67 | 2.400 | | 2009-12-01 | 00:00:00 | 14,75 | 14,83 | 14,75 | 14,76 | 2.500 | | | << < 61 62 63 64 65 66 67 68 69 > >> |
|
