(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 | 2010-04-06 | 00:00:00 | 16,80 | 16,80 | 16,71 | 16,71 | 3.300 | 2010-04-07 | 00:00:00 | 16,70 | 16,78 | 16,70 | 16,73 | 1.900 | 2010-04-08 | 00:00:00 | 16,70 | 16,89 | 16,70 | 16,70 | 100 | 2010-04-09 | 00:00:00 | 16,78 | 16,90 | 16,75 | 16,81 | 2.100 | 2010-04-12 | 00:00:00 | 16,81 | 16,90 | 16,80 | 16,80 | 3.300 | 2010-04-13 | 00:00:00 | 16,87 | 16,91 | 16,87 | 16,91 | 400 | 2010-04-14 | 00:00:00 | 16,74 | 16,91 | 16,74 | 16,91 | 500 | 2010-04-15 | 00:00:00 | 16,90 | 16,91 | 16,80 | 16,90 | 2.900 | 2010-04-16 | 00:00:00 | 16,74 | 16,81 | 16,74 | 16,81 | 400 | 2010-04-19 | 00:00:00 | 16,90 | 16,91 | 16,83 | 16,91 | 1.500 | 2010-04-20 | 00:00:00 | 16,85 | 16,90 | 16,85 | 16,85 | 100 | 2010-04-21 | 00:00:00 | 16,86 | 16,87 | 16,86 | 16,86 | 300 | 2010-04-22 | 00:00:00 | 16,94 | 16,94 | 16,84 | 16,84 | 300 | 2010-04-23 | 00:00:00 | 16,85 | 16,91 | 16,85 | 16,86 | 400 | 2010-04-26 | 00:00:00 | 16,85 | 16,90 | 16,80 | 16,80 | 400 | 2010-04-27 | 00:00:00 | 16,84 | 16,87 | 16,80 | 16,80 | 800 | 2010-04-28 | 00:00:00 | 16,85 | 16,85 | 16,80 | 16,80 | 500 | 2010-04-29 | 00:00:00 | 16,80 | 16,86 | 16,80 | 16,86 | 700 | 2010-04-30 | 00:00:00 | 16,55 | 16,55 | 16,30 | 16,40 | 3.200 | 2010-05-03 | 00:00:00 | 16,25 | 16,37 | 16,15 | 16,15 | 4.100 | 2010-05-04 | 00:00:00 | 16,20 | 16,21 | 15,95 | 16,00 | 2.900 | 2010-05-05 | 00:00:00 | 16,10 | 16,11 | 16,10 | 16,10 | 500 | 2010-05-06 | 00:00:00 | 16,00 | 16,25 | 16,00 | 16,13 | 500 | 2010-05-07 | 00:00:00 | 16,00 | 16,25 | 16,00 | 16,20 | 4.400 | 2010-05-10 | 00:00:00 | 16,00 | 16,14 | 16,00 | 16,14 | 400 | 2010-05-11 | 00:00:00 | 16,10 | 16,10 | 16,10 | 16,10 | 0 | 2010-05-12 | 00:00:00 | 16,00 | 16,10 | 16,00 | 16,10 | 0 | 2010-05-13 | 00:00:00 | 16,13 | 16,13 | 16,13 | 16,13 | 0 | 2010-05-14 | 00:00:00 | 16,11 | 16,11 | 16,05 | 16,05 | 600 | 2010-05-17 | 00:00:00 | 16,10 | 16,10 | 16,10 | 16,10 | 2.000 | 2010-05-18 | 00:00:00 | 16,01 | 16,09 | 15,94 | 15,94 | 600 | 2010-05-19 | 00:00:00 | 15,85 | 15,85 | 15,75 | 15,75 | 600 | 2010-05-20 | 00:00:00 | 15,75 | 15,97 | 15,75 | 15,85 | 100 | 2010-05-21 | 00:00:00 | 15,76 | 15,82 | 15,73 | 15,73 | 200 | 2010-05-24 | 00:00:00 | 15,80 | 15,94 | 15,77 | 15,77 | 0 | 2010-05-25 | 00:00:00 | 15,77 | 15,80 | 15,72 | 15,72 | 300 | 2010-05-26 | 00:00:00 | 15,72 | 15,85 | 15,72 | 15,85 | 1.800 | 2010-05-27 | 00:00:00 | 15,85 | 15,86 | 15,85 | 15,86 | 0 | 2010-05-28 | 00:00:00 | 15,85 | 15,85 | 15,85 | 15,85 | 400 | 2010-05-31 | 00:00:00 | 15,85 | 16,05 | 15,85 | 16,04 | 1.300 | 2010-06-01 | 00:00:00 | 15,94 | 15,94 | 15,85 | 15,90 | 300 | | << < 61 62 63 64 65 66 67 68 69 > >> |
|