(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2009-12-01 | 00:00:00 | 14,75 | 14,83 | 14,75 | 14,76 | 2.500 | 2009-12-02 | 00:00:00 | 14,81 | 14,92 | 14,81 | 14,88 | 4.800 | 2009-12-04 | 00:00:00 | 14,85 | 14,85 | 14,78 | 14,78 | 3.200 | 2009-12-07 | 00:00:00 | 14,70 | 15,00 | 14,70 | 14,96 | 21.200 | 2009-12-09 | 00:00:00 | 15,15 | 15,25 | 15,14 | 15,14 | 17.100 | 2009-12-11 | 00:00:00 | 15,27 | 15,37 | 15,17 | 15,17 | 7.800 | 2009-12-14 | 00:00:00 | 15,15 | 15,28 | 15,14 | 15,14 | 26.900 | 2009-12-15 | 00:00:00 | 15,15 | 15,31 | 15,15 | 15,26 | 3.500 | 2009-12-16 | 00:00:00 | 15,29 | 15,31 | 15,23 | 15,29 | 900 | 2009-12-17 | 00:00:00 | 15,20 | 15,37 | 15,20 | 15,35 | 3.400 | 2009-12-18 | 00:00:00 | 15,33 | 15,50 | 15,30 | 15,48 | 5.800 | 2009-12-21 | 00:00:00 | 15,50 | 15,51 | 15,44 | 15,44 | 1.600 | 2009-12-22 | 00:00:00 | 15,48 | 15,50 | 15,30 | 15,30 | 2.200 | 2009-12-23 | 00:00:00 | 15,33 | 15,37 | 15,30 | 15,30 | 1.900 | 2009-12-28 | 00:00:00 | 15,35 | 15,39 | 15,25 | 15,33 | 2.200 | 2009-12-29 | 00:00:00 | 15,25 | 15,45 | 15,25 | 15,39 | 2.500 | 2009-12-30 | 00:00:00 | 15,34 | 15,41 | 15,34 | 15,34 | 2.900 | 2010-01-04 | 00:00:00 | 15,33 | 15,48 | 15,33 | 15,47 | 700 | 2010-01-05 | 00:00:00 | 15,35 | 15,47 | 15,35 | 15,40 | 1.300 | 2010-01-06 | 00:00:00 | 15,50 | 15,52 | 15,50 | 15,52 | 200 | 2010-01-07 | 00:00:00 | 15,51 | 15,51 | 15,50 | 15,50 | 3.000 | 2010-01-08 | 00:00:00 | 15,50 | 15,50 | 15,50 | 15,50 | 1.200 | 2010-01-11 | 00:00:00 | 15,52 | 15,60 | 15,45 | 15,58 | 3.200 | 2010-01-12 | 00:00:00 | 15,55 | 15,55 | 15,50 | 15,51 | 800 | 2010-01-13 | 00:00:00 | 15,50 | 15,52 | 15,45 | 15,45 | 1.900 | 2010-01-14 | 00:00:00 | 15,45 | 15,60 | 15,45 | 15,60 | 4.100 | 2010-01-15 | 00:00:00 | 15,52 | 15,64 | 15,52 | 15,64 | 400 | 2010-01-18 | 00:00:00 | 15,56 | 15,65 | 15,50 | 15,50 | 800 | 2010-01-19 | 00:00:00 | 15,55 | 15,67 | 15,55 | 15,67 | 4.100 | 2010-01-20 | 00:00:00 | 15,65 | 15,80 | 15,65 | 15,73 | 900 | 2010-01-21 | 00:00:00 | 15,70 | 15,90 | 15,70 | 15,81 | 700 | 2010-01-22 | 00:00:00 | 15,90 | 16,16 | 15,85 | 15,85 | 2.900 | 2010-01-25 | 00:00:00 | 16,10 | 16,74 | 16,10 | 16,74 | 800 | 2010-01-26 | 00:00:00 | 16,80 | 16,80 | 16,50 | 16,62 | 1.100 | 2010-01-27 | 00:00:00 | 16,40 | 16,63 | 16,40 | 16,52 | 1.700 | 2010-01-28 | 00:00:00 | 16,54 | 16,54 | 16,00 | 16,15 | 1.000 | 2010-01-29 | 00:00:00 | 16,15 | 16,20 | 16,15 | 16,16 | 1.100 | 2010-02-01 | 00:00:00 | 16,05 | 16,36 | 16,05 | 16,19 | 2.100 | 2010-02-02 | 00:00:00 | 16,10 | 17,23 | 16,10 | 17,03 | 7.700 | 2010-02-04 | 00:00:00 | 16,65 | 16,80 | 16,65 | 16,65 | 4.100 | 2010-02-05 | 00:00:00 | 16,72 | 16,77 | 16,68 | 16,70 | 17.600 | | << < 61 62 63 64 65 66 67 68 69 > >> |
|