(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 | 2005-02-23 | 00:00:00 | 32,40 | 32,75 | 31,80 | 32,35 | 2.697.300 | 2005-02-24 | 00:00:00 | 32,25 | 32,40 | 32,10 | 32,18 | 2.224.500 | 2005-02-25 | 00:00:00 | 32,40 | 32,60 | 31,96 | 32,10 | 1.886.600 | 2005-02-28 | 00:00:00 | 32,09 | 32,34 | 31,50 | 31,75 | 2.792.900 | 2005-03-01 | 00:00:00 | 31,59 | 32,05 | 31,55 | 32,01 | 1.657.500 | 2005-03-02 | 00:00:00 | 32,03 | 32,35 | 31,83 | 31,90 | 4.331.400 | 2005-03-03 | 00:00:00 | 32,19 | 32,19 | 31,35 | 31,49 | 2.393.600 | 2005-03-04 | 00:00:00 | 31,22 | 31,64 | 31,22 | 31,56 | 1.395.700 | 2005-03-07 | 00:00:00 | 31,44 | 32,03 | 31,44 | 31,99 | 1.524.000 | 2005-03-08 | 00:00:00 | 32,15 | 32,40 | 32,10 | 32,25 | 2.877.200 | 2005-03-09 | 00:00:00 | 32,42 | 32,50 | 31,86 | 31,95 | 6.953.600 | 2005-03-10 | 00:00:00 | 31,74 | 32,00 | 31,50 | 31,75 | 2.954.500 | 2005-03-11 | 00:00:00 | 31,81 | 31,85 | 31,54 | 31,57 | 828.800 | 2005-03-14 | 00:00:00 | 31,66 | 31,69 | 31,33 | 31,47 | 5.987.700 | 2005-03-15 | 00:00:00 | 31,65 | 31,93 | 31,54 | 31,69 | 8.721.300 | 2005-03-16 | 00:00:00 | 31,46 | 31,73 | 31,06 | 31,19 | 11.431.200 | 2005-03-17 | 00:00:00 | 31,21 | 31,60 | 31,00 | 31,40 | 13.271.800 | 2005-03-18 | 00:00:00 | 31,27 | 31,70 | 31,25 | 31,55 | 13.768.700 | 2005-03-21 | 00:00:00 | 31,80 | 32,18 | 31,70 | 32,00 | 21.682.100 | 2005-03-22 | 00:00:00 | 31,83 | 32,01 | 31,50 | 32,01 | 16.303.200 | 2005-03-23 | 00:00:00 | 31,79 | 32,00 | 31,66 | 31,73 | 13.036.500 | 2005-03-24 | 00:00:00 | 31,80 | 31,85 | 31,50 | 31,62 | 7.612.100 | 2005-03-25 | 00:00:00 | 31,62 | 31,62 | 31,62 | 31,62 | 0 | 2005-03-28 | 00:00:00 | 31,62 | 31,62 | 31,62 | 31,62 | 0 | 2005-03-29 | 00:00:00 | 31,32 | 31,75 | 31,15 | 31,75 | 9.617.200 | 2005-03-30 | 00:00:00 | 31,46 | 31,85 | 31,35 | 31,72 | 13.426.000 | 2005-03-31 | 00:00:00 | 31,70 | 31,95 | 31,50 | 31,55 | 1.261.600 | 2005-04-01 | 00:00:00 | 31,39 | 32,35 | 31,39 | 32,30 | 1.977.600 | 2005-04-04 | 00:00:00 | 32,10 | 32,28 | 31,87 | 32,03 | 8.211.000 | 2005-04-05 | 00:00:00 | 32,04 | 32,75 | 32,04 | 32,61 | 2.034.500 | 2005-04-06 | 00:00:00 | 32,55 | 33,30 | 32,55 | 33,14 | 1.684.000 | 2005-04-07 | 00:00:00 | 33,00 | 33,10 | 32,61 | 32,75 | 1.614.600 | 2005-04-08 | 00:00:00 | 32,90 | 32,93 | 32,62 | 32,70 | 1.334.700 | 2005-04-11 | 00:00:00 | 32,49 | 33,10 | 32,49 | 32,82 | 1.389.500 | 2005-04-12 | 00:00:00 | 32,99 | 32,99 | 32,71 | 32,80 | 1.662.300 | 2005-04-13 | 00:00:00 | 32,95 | 33,50 | 32,91 | 33,50 | 3.684.500 | 2005-04-14 | 00:00:00 | 33,00 | 34,00 | 33,00 | 33,86 | 1.807.300 | 2005-04-15 | 00:00:00 | 33,26 | 33,59 | 33,23 | 33,25 | 3.130.200 | 2005-04-18 | 00:00:00 | 32,87 | 33,35 | 32,25 | 33,06 | 2.822.100 | 2005-04-19 | 00:00:00 | 32,95 | 33,10 | 32,67 | 32,86 | 4.064.200 | 2005-04-20 | 00:00:00 | 32,80 | 33,06 | 32,50 | 32,50 | 1.432.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|