(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 | 2010-02-05 | 00:00:00 | 16,72 | 16,77 | 16,68 | 16,70 | 17.600 | 2010-02-08 | 00:00:00 | 16,65 | 16,75 | 16,65 | 16,71 | 2.400 | 2010-02-09 | 00:00:00 | 16,70 | 16,75 | 16,60 | 16,75 | 17.600 | 2010-02-10 | 00:00:00 | 16,70 | 16,72 | 16,57 | 16,57 | 2.100 | 2010-02-11 | 00:00:00 | 16,70 | 16,71 | 16,70 | 16,71 | 0 | 2010-02-12 | 00:00:00 | 16,71 | 16,75 | 16,71 | 16,75 | 200 | 2010-02-15 | 00:00:00 | 16,70 | 16,70 | 16,60 | 16,60 | 4.700 | 2010-02-16 | 00:00:00 | 16,85 | 16,85 | 16,85 | 16,85 | 0 | 2010-02-17 | 00:00:00 | 16,55 | 16,85 | 16,55 | 16,62 | 2.600 | 2010-02-18 | 00:00:00 | 16,65 | 16,89 | 16,65 | 16,73 | 1.000 | 2010-02-19 | 00:00:00 | 16,70 | 16,70 | 16,70 | 16,70 | 400 | 2010-02-22 | 00:00:00 | 16,70 | 16,85 | 16,70 | 16,75 | 900 | 2010-02-23 | 00:00:00 | 16,70 | 16,75 | 16,70 | 16,71 | 1.000 | 2010-02-24 | 00:00:00 | 16,72 | 16,75 | 16,72 | 16,74 | 500 | 2010-02-25 | 00:00:00 | 16,65 | 16,72 | 16,65 | 16,72 | 2.700 | 2010-02-26 | 00:00:00 | 16,70 | 16,70 | 16,65 | 16,65 | 500 | 2010-03-01 | 00:00:00 | 16,60 | 16,70 | 16,60 | 16,65 | 3.300 | 2010-03-02 | 00:00:00 | 16,60 | 16,75 | 16,60 | 16,75 | 700 | 2010-03-03 | 00:00:00 | 16,65 | 16,78 | 16,64 | 16,72 | 600 | 2010-03-04 | 00:00:00 | 16,70 | 16,90 | 16,57 | 16,57 | 3.400 | 2010-03-05 | 00:00:00 | 16,80 | 16,80 | 16,74 | 16,74 | 400 | 2010-03-08 | 00:00:00 | 16,69 | 16,90 | 16,68 | 16,72 | 3.100 | 2010-03-09 | 00:00:00 | 16,70 | 16,70 | 16,70 | 16,70 | 0 | 2010-03-10 | 00:00:00 | 16,67 | 16,77 | 16,67 | 16,77 | 300 | 2010-03-11 | 00:00:00 | 16,67 | 16,76 | 16,67 | 16,75 | 100 | 2010-03-12 | 00:00:00 | 16,76 | 16,85 | 16,76 | 16,78 | 600 | 2010-03-15 | 00:00:00 | 16,89 | 16,89 | 16,67 | 16,67 | 1.800 | 2010-03-16 | 00:00:00 | 16,65 | 16,65 | 16,65 | 16,65 | 300 | 2010-03-17 | 00:00:00 | 16,70 | 16,76 | 16,70 | 16,71 | 2.000 | 2010-03-18 | 00:00:00 | 16,71 | 16,85 | 16,71 | 16,72 | 1.600 | 2010-03-19 | 00:00:00 | 16,73 | 16,77 | 16,72 | 16,77 | 1.100 | 2010-03-22 | 00:00:00 | 16,71 | 16,72 | 16,70 | 16,72 | 500 | 2010-03-23 | 00:00:00 | 16,72 | 16,72 | 16,70 | 16,70 | 900 | 2010-03-24 | 00:00:00 | 16,70 | 16,77 | 16,70 | 16,77 | 1.200 | 2010-03-25 | 00:00:00 | 16,79 | 16,79 | 16,72 | 16,75 | 500 | 2010-03-26 | 00:00:00 | 16,70 | 16,80 | 16,70 | 16,80 | 700 | 2010-03-29 | 00:00:00 | 16,68 | 16,75 | 16,65 | 16,75 | 500 | 2010-03-30 | 00:00:00 | 16,70 | 16,77 | 16,70 | 16,77 | 1.100 | 2010-03-31 | 00:00:00 | 16,70 | 16,78 | 16,70 | 16,78 | 100 | 2010-04-01 | 00:00:00 | 16,70 | 16,78 | 16,70 | 16,72 | 4.300 | 2010-04-06 | 00:00:00 | 16,80 | 16,80 | 16,71 | 16,71 | 3.300 | | << < 61 62 63 64 65 66 67 68 69 > >> |
|