(Login BolsaPT & Canal Forex) |
|
ALTADIS R - [Ticker: ALT.MC] | | 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.MC de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-07-14 | 00:00:00 | 25,49 | 25,80 | 25,41 | 25,75 | 2.121.000 | 2004-07-15 | 00:00:00 | 25,57 | 25,92 | 25,57 | 25,80 | 1.693.700 | 2004-07-16 | 00:00:00 | 25,67 | 26,20 | 25,67 | 26,10 | 7.177.200 | 2004-07-19 | 00:00:00 | 26,02 | 26,27 | 26,00 | 26,09 | 2.763.100 | 2004-07-20 | 00:00:00 | 25,99 | 26,08 | 25,71 | 25,73 | 1.378.500 | 2004-07-21 | 00:00:00 | 25,73 | 25,86 | 25,45 | 25,55 | 1.593.500 | 2004-07-22 | 00:00:00 | 25,36 | 25,62 | 25,30 | 25,43 | 1.015.300 | 2004-07-23 | 00:00:00 | 25,47 | 25,58 | 25,25 | 25,52 | 5.274.300 | 2004-07-26 | 00:00:00 | 25,64 | 25,64 | 25,17 | 25,57 | 946.000 | 2004-07-27 | 00:00:00 | 25,64 | 25,64 | 25,31 | 25,55 | 1.046.100 | 2004-07-28 | 00:00:00 | 25,68 | 25,68 | 25,15 | 25,37 | 1.580.000 | 2004-07-29 | 00:00:00 | 25,49 | 25,69 | 25,34 | 25,66 | 1.512.700 | 2004-07-30 | 00:00:00 | 25,80 | 26,10 | 25,42 | 25,96 | 2.237.700 | 2004-08-02 | 00:00:00 | 26,00 | 26,00 | 25,60 | 25,79 | 952.000 | 2004-08-03 | 00:00:00 | 25,80 | 25,96 | 25,64 | 25,95 | 673.000 | 2004-08-04 | 00:00:00 | 25,98 | 26,10 | 25,75 | 25,94 | 3.620.500 | 2004-08-05 | 00:00:00 | 25,87 | 26,07 | 25,87 | 26,02 | 452.300 | 2004-08-06 | 00:00:00 | 25,92 | 25,94 | 25,40 | 25,50 | 2.060.000 | 2004-08-09 | 00:00:00 | 25,53 | 25,58 | 25,38 | 25,58 | 610.500 | 2004-08-10 | 00:00:00 | 25,55 | 25,55 | 25,06 | 25,54 | 1.446.400 | 2004-08-11 | 00:00:00 | 25,63 | 25,75 | 25,46 | 25,57 | 1.024.400 | 2004-08-12 | 00:00:00 | 25,60 | 25,79 | 25,31 | 25,53 | 1.253.800 | 2004-08-13 | 00:00:00 | 25,56 | 25,69 | 25,37 | 25,49 | 591.000 | 2004-08-16 | 00:00:00 | 25,49 | 25,49 | 25,49 | 25,49 | 0 | 2004-08-17 | 00:00:00 | 25,53 | 25,78 | 25,31 | 25,68 | 1.750.200 | 2004-08-18 | 00:00:00 | 25,41 | 25,57 | 25,37 | 25,56 | 6.249.800 | 2004-08-19 | 00:00:00 | 25,71 | 26,00 | 25,51 | 26,00 | 1.222.000 | 2004-08-20 | 00:00:00 | 25,90 | 25,90 | 25,65 | 25,67 | 770.600 | 2004-08-23 | 00:00:00 | 25,84 | 25,99 | 25,66 | 25,80 | 686.400 | 2004-08-24 | 00:00:00 | 25,70 | 25,78 | 25,51 | 25,51 | 5.906.900 | 2004-08-25 | 00:00:00 | 25,55 | 25,66 | 25,38 | 25,53 | 941.400 | 2004-08-26 | 00:00:00 | 25,54 | 25,65 | 25,44 | 25,55 | 3.723.300 | 2004-08-27 | 00:00:00 | 25,52 | 25,76 | 25,50 | 25,61 | 1.380.900 | 2004-08-30 | 00:00:00 | 25,73 | 25,86 | 25,55 | 25,60 | 802.500 | 2004-08-31 | 00:00:00 | 25,45 | 25,69 | 25,02 | 25,60 | 4.533.800 | 2004-09-01 | 00:00:00 | 25,73 | 25,88 | 25,61 | 25,83 | 1.018.600 | 2004-09-02 | 00:00:00 | 25,87 | 26,46 | 25,72 | 26,46 | 3.026.800 | 2004-09-03 | 00:00:00 | 26,43 | 26,82 | 26,43 | 26,76 | 2.608.200 | 2004-09-06 | 00:00:00 | 26,71 | 27,11 | 26,51 | 27,04 | 1.882.600 | 2004-09-07 | 00:00:00 | 26,93 | 27,03 | 26,53 | 26,64 | 1.353.300 | 2004-09-08 | 00:00:00 | 26,49 | 26,90 | 26,46 | 26,83 | 1.236.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|