(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-06-01 | 00:00:00 | 15,94 | 15,94 | 15,85 | 15,90 | 300 | | 2010-06-02 | 00:00:00 | 15,85 | 15,99 | 15,85 | 15,95 | 1.200 | | 2010-06-03 | 00:00:00 | 15,85 | 15,87 | 15,85 | 15,86 | 400 | | 2010-06-04 | 00:00:00 | 15,86 | 15,88 | 15,86 | 15,86 | 800 | | 2010-06-07 | 00:00:00 | 15,84 | 15,88 | 15,84 | 15,88 | 1.600 | | 2010-06-08 | 00:00:00 | 15,91 | 15,91 | 15,87 | 15,87 | 400 | | 2010-06-09 | 00:00:00 | 15,87 | 15,94 | 15,85 | 15,85 | 2.200 | | 2010-06-10 | 00:00:00 | 15,85 | 15,86 | 15,85 | 15,85 | 8.400 | | 2010-06-11 | 00:00:00 | 15,76 | 15,86 | 15,76 | 15,80 | 6.300 | | 2010-06-14 | 00:00:00 | 15,70 | 15,79 | 15,70 | 15,74 | 16.900 | | 2010-06-15 | 00:00:00 | 15,72 | 15,85 | 15,72 | 15,85 | 1.500 | | 2010-06-16 | 00:00:00 | 15,71 | 15,94 | 15,71 | 15,94 | 6.600 | | 2010-06-17 | 00:00:00 | 15,75 | 15,90 | 15,71 | 15,71 | 1.700 | | 2010-06-18 | 00:00:00 | 15,73 | 15,87 | 15,73 | 15,86 | 1.400 | | 2010-06-21 | 00:00:00 | 15,77 | 15,84 | 15,77 | 15,80 | 3.900 | | 2010-06-22 | 00:00:00 | 15,82 | 15,86 | 15,80 | 15,86 | 3.300 | | 2010-06-23 | 00:00:00 | 15,85 | 15,85 | 15,78 | 15,78 | 4.700 | | 2010-06-24 | 00:00:00 | 15,81 | 15,81 | 15,81 | 15,81 | 0 | | 2010-06-25 | 00:00:00 | 15,82 | 15,85 | 15,82 | 15,85 | 700 | | 2010-06-28 | 00:00:00 | 15,89 | 15,89 | 15,80 | 15,85 | 3.100 | | 2010-06-29 | 00:00:00 | 15,83 | 15,84 | 15,62 | 15,81 | 4.900 | | 2010-06-30 | 00:00:00 | 15,72 | 15,95 | 15,72 | 15,95 | 2.800 | | 2010-07-01 | 00:00:00 | 15,77 | 16,05 | 15,75 | 15,85 | 10.100 | | 2010-07-02 | 00:00:00 | 15,86 | 16,05 | 15,86 | 16,05 | 4.000 | | 2010-07-05 | 00:00:00 | 16,01 | 16,09 | 15,95 | 15,95 | 7.800 | | 2010-07-06 | 00:00:00 | 15,94 | 16,02 | 15,94 | 16,02 | 2.300 | | 2010-07-07 | 00:00:00 | 15,94 | 16,08 | 15,91 | 15,91 | 4.600 | | 2010-07-08 | 00:00:00 | 15,85 | 16,00 | 15,85 | 15,97 | 1.600 | | 2010-07-09 | 00:00:00 | 15,97 | 16,02 | 15,88 | 16,02 | 3.100 | | 2010-07-12 | 00:00:00 | 15,95 | 16,05 | 15,94 | 15,94 | 1.400 | | 2010-07-13 | 00:00:00 | 16,00 | 16,10 | 15,98 | 16,06 | 4.400 | | 2010-07-14 | 00:00:00 | 16,00 | 16,05 | 15,90 | 15,90 | 900 | | 2010-07-15 | 00:00:00 | 16,00 | 16,05 | 15,95 | 15,95 | 1.200 | | 2010-07-16 | 00:00:00 | 16,04 | 16,05 | 16,00 | 16,01 | 2.600 | | 2010-07-19 | 00:00:00 | 16,00 | 16,05 | 16,00 | 16,01 | 2.300 | | 2010-07-20 | 00:00:00 | 15,97 | 16,01 | 15,97 | 16,01 | 100 | | 2010-07-21 | 00:00:00 | 15,96 | 15,96 | 15,96 | 15,96 | 0 | | 2010-07-22 | 00:00:00 | 15,90 | 15,97 | 15,90 | 15,95 | 400 | | 2010-07-23 | 00:00:00 | 15,90 | 15,99 | 15,89 | 15,89 | 1.800 | | 2010-07-26 | 00:00:00 | 15,83 | 15,92 | 15,83 | 15,85 | 1.200 | | 2010-07-27 | 00:00:00 | 15,90 | 15,96 | 15,90 | 15,96 | 900 | | | << < 61 62 63 64 65 66 67 68 69 > >> |
|
