(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-12-29 | 00:00:00 | 33,04 | 33,31 | 33,04 | 33,25 | 479.600 | | 2004-12-30 | 00:00:00 | 33,38 | 33,89 | 33,14 | 33,70 | 876.400 | | 2004-12-31 | 00:00:00 | 33,70 | 33,70 | 33,70 | 33,70 | 0 | | 2005-01-03 | 00:00:00 | 34,00 | 34,18 | 33,50 | 33,80 | 909.400 | | 2005-01-04 | 00:00:00 | 33,62 | 33,70 | 33,34 | 33,37 | 770.000 | | 2005-01-05 | 00:00:00 | 33,00 | 33,15 | 32,60 | 32,81 | 3.453.400 | | 2005-01-06 | 00:00:00 | 32,81 | 32,81 | 32,81 | 32,81 | 0 | | 2005-01-07 | 00:00:00 | 32,45 | 32,64 | 32,30 | 32,40 | 3.320.700 | | 2005-01-10 | 00:00:00 | 32,40 | 32,70 | 32,27 | 32,50 | 1.824.400 | | 2005-01-11 | 00:00:00 | 32,65 | 32,65 | 32,27 | 32,55 | 2.470.700 | | 2005-01-12 | 00:00:00 | 32,60 | 32,80 | 32,16 | 32,22 | 1.847.900 | | 2005-01-13 | 00:00:00 | 32,27 | 32,37 | 32,09 | 32,24 | 2.216.600 | | 2005-01-14 | 00:00:00 | 32,04 | 32,24 | 31,94 | 31,94 | 1.330.500 | | 2005-01-17 | 00:00:00 | 31,91 | 32,49 | 31,91 | 32,35 | 2.113.600 | | 2005-01-18 | 00:00:00 | 32,50 | 32,50 | 31,51 | 32,32 | 1.965.700 | | 2005-01-19 | 00:00:00 | 32,34 | 32,73 | 32,17 | 32,60 | 1.308.100 | | 2005-01-20 | 00:00:00 | 32,49 | 32,68 | 32,12 | 32,45 | 1.191.500 | | 2005-01-21 | 00:00:00 | 32,26 | 33,00 | 32,20 | 32,84 | 1.662.700 | | 2005-01-24 | 00:00:00 | 32,61 | 32,78 | 32,37 | 32,59 | 1.180.000 | | 2005-01-25 | 00:00:00 | 32,43 | 33,00 | 32,43 | 32,84 | 1.023.700 | | 2005-01-26 | 00:00:00 | 32,69 | 32,96 | 32,49 | 32,69 | 943.800 | | 2005-01-27 | 00:00:00 | 32,72 | 32,93 | 32,52 | 32,93 | 877.000 | | 2005-01-28 | 00:00:00 | 32,89 | 33,28 | 32,75 | 33,07 | 1.643.300 | | 2005-01-31 | 00:00:00 | 33,06 | 33,48 | 33,00 | 33,48 | 1.834.800 | | 2005-02-01 | 00:00:00 | 33,50 | 34,00 | 33,15 | 33,82 | 1.739.700 | | 2005-02-02 | 00:00:00 | 33,80 | 33,82 | 33,21 | 33,61 | 1.550.500 | | 2005-02-03 | 00:00:00 | 33,60 | 34,00 | 33,45 | 33,58 | 1.791.100 | | 2005-02-04 | 00:00:00 | 33,67 | 34,18 | 33,45 | 34,14 | 1.326.000 | | 2005-02-07 | 00:00:00 | 34,41 | 34,59 | 33,86 | 33,93 | 1.687.300 | | 2005-02-08 | 00:00:00 | 34,00 | 34,29 | 33,85 | 34,18 | 1.422.600 | | 2005-02-09 | 00:00:00 | 33,82 | 33,96 | 33,61 | 33,75 | 1.536.400 | | 2005-02-10 | 00:00:00 | 33,61 | 33,90 | 33,53 | 33,61 | 886.700 | | 2005-02-11 | 00:00:00 | 33,61 | 33,98 | 33,60 | 33,95 | 1.265.500 | | 2005-02-14 | 00:00:00 | 34,00 | 34,00 | 33,54 | 33,65 | 887.900 | | 2005-02-15 | 00:00:00 | 33,55 | 33,89 | 33,35 | 33,60 | 1.167.000 | | 2005-02-16 | 00:00:00 | 33,30 | 33,59 | 33,30 | 33,40 | 1.083.400 | | 2005-02-17 | 00:00:00 | 33,40 | 33,63 | 33,26 | 33,26 | 1.172.300 | | 2005-02-18 | 00:00:00 | 33,31 | 33,40 | 32,93 | 32,99 | 3.600.300 | | 2005-02-21 | 00:00:00 | 32,99 | 33,30 | 32,95 | 33,05 | 1.950.900 | | 2005-02-22 | 00:00:00 | 33,28 | 33,28 | 32,60 | 32,61 | 1.853.000 | | 2005-02-23 | 00:00:00 | 32,40 | 32,75 | 31,80 | 32,35 | 2.697.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
