(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-09-08 | 00:00:00 | 26,49 | 26,90 | 26,46 | 26,83 | 1.236.600 | 2004-09-09 | 00:00:00 | 26,83 | 26,93 | 26,62 | 26,62 | 990.100 | 2004-09-10 | 00:00:00 | 26,75 | 26,82 | 26,28 | 26,41 | 1.272.000 | 2004-09-13 | 00:00:00 | 26,36 | 26,64 | 26,03 | 26,12 | 1.638.500 | 2004-09-14 | 00:00:00 | 26,12 | 26,25 | 25,99 | 26,05 | 2.021.300 | 2004-09-15 | 00:00:00 | 26,15 | 26,26 | 26,02 | 26,06 | 717.800 | 2004-09-16 | 00:00:00 | 26,14 | 26,20 | 25,86 | 26,15 | 850.800 | 2004-09-17 | 00:00:00 | 26,20 | 26,50 | 26,01 | 26,30 | 1.314.800 | 2004-09-20 | 00:00:00 | 26,30 | 26,77 | 26,14 | 26,61 | 1.723.300 | 2004-09-21 | 00:00:00 | 26,46 | 26,79 | 26,46 | 26,73 | 1.146.800 | 2004-09-22 | 00:00:00 | 26,80 | 27,09 | 26,62 | 26,78 | 2.067.300 | 2004-09-23 | 00:00:00 | 26,72 | 27,45 | 26,52 | 27,13 | 1.638.500 | 2004-09-24 | 00:00:00 | 27,00 | 27,33 | 26,57 | 26,63 | 1.868.600 | 2004-09-27 | 00:00:00 | 26,62 | 27,00 | 26,47 | 26,86 | 1.081.100 | 2004-09-28 | 00:00:00 | 26,70 | 27,06 | 26,62 | 26,93 | 1.052.800 | 2004-09-29 | 00:00:00 | 27,03 | 27,44 | 26,80 | 27,39 | 1.227.900 | 2004-09-30 | 00:00:00 | 27,27 | 27,62 | 27,15 | 27,40 | 2.205.000 | 2004-10-01 | 00:00:00 | 27,40 | 28,24 | 27,40 | 28,01 | 2.236.900 | 2004-10-04 | 00:00:00 | 28,01 | 28,31 | 27,95 | 28,10 | 2.467.900 | 2004-10-05 | 00:00:00 | 27,92 | 28,16 | 27,90 | 28,00 | 1.867.700 | 2004-10-06 | 00:00:00 | 28,15 | 28,39 | 27,81 | 27,98 | 1.451.100 | 2004-10-07 | 00:00:00 | 27,98 | 27,98 | 27,40 | 27,55 | 2.077.200 | 2004-10-08 | 00:00:00 | 27,39 | 27,77 | 27,25 | 27,40 | 1.526.900 | 2004-10-11 | 00:00:00 | 27,55 | 27,69 | 27,22 | 27,34 | 1.072.100 | 2004-10-12 | 00:00:00 | 27,34 | 27,34 | 27,34 | 27,34 | 0 | 2004-10-13 | 00:00:00 | 27,30 | 28,00 | 27,28 | 27,85 | 2.299.800 | 2004-10-14 | 00:00:00 | 27,62 | 27,77 | 27,51 | 27,60 | 1.065.500 | 2004-10-15 | 00:00:00 | 27,67 | 27,84 | 27,45 | 27,65 | 1.553.600 | 2004-10-18 | 00:00:00 | 27,58 | 27,95 | 27,42 | 27,90 | 673.100 | 2004-10-19 | 00:00:00 | 27,94 | 28,33 | 27,90 | 28,28 | 1.345.200 | 2004-10-20 | 00:00:00 | 28,05 | 28,40 | 27,88 | 28,36 | 854.400 | 2004-10-21 | 00:00:00 | 28,49 | 28,58 | 28,28 | 28,42 | 954.000 | 2004-10-22 | 00:00:00 | 28,54 | 28,58 | 28,32 | 28,52 | 391.200 | 2004-10-25 | 00:00:00 | 28,35 | 28,88 | 28,13 | 28,30 | 1.000.200 | 2004-10-26 | 00:00:00 | 28,39 | 28,58 | 28,14 | 28,24 | 925.300 | 2004-10-27 | 00:00:00 | 28,38 | 28,78 | 28,20 | 28,70 | 1.222.400 | 2004-10-28 | 00:00:00 | 28,70 | 29,13 | 28,60 | 29,06 | 1.257.400 | 2004-10-29 | 00:00:00 | 28,85 | 29,00 | 28,45 | 28,77 | 2.124.600 | 2004-11-01 | 00:00:00 | 28,77 | 28,77 | 28,77 | 28,77 | 0 | 2004-11-02 | 00:00:00 | 28,60 | 28,99 | 28,12 | 28,23 | 2.655.200 | 2004-11-03 | 00:00:00 | 28,43 | 28,49 | 28,25 | 28,39 | 1.998.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|