(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-20 | 00:00:00 | 32,80 | 33,06 | 32,50 | 32,50 | 1.432.900 | | 2005-04-21 | 00:00:00 | 32,25 | 32,85 | 32,25 | 32,80 | 1.604.900 | | 2005-04-22 | 00:00:00 | 32,97 | 33,06 | 32,55 | 32,66 | 1.684.100 | | 2005-04-25 | 00:00:00 | 32,65 | 33,10 | 32,45 | 32,95 | 1.403.800 | | 2005-04-26 | 00:00:00 | 32,90 | 32,99 | 32,64 | 32,68 | 1.665.500 | | 2005-04-27 | 00:00:00 | 32,72 | 32,72 | 32,30 | 32,52 | 1.326.600 | | 2005-04-28 | 00:00:00 | 32,55 | 32,90 | 32,41 | 32,72 | 1.327.900 | | 2005-04-29 | 00:00:00 | 32,68 | 32,89 | 32,57 | 32,77 | 1.487.300 | | 2005-05-02 | 00:00:00 | 32,80 | 33,27 | 32,66 | 33,20 | 921.900 | | 2005-05-03 | 00:00:00 | 33,03 | 33,40 | 32,96 | 33,30 | 1.529.000 | | 2005-05-04 | 00:00:00 | 33,20 | 33,80 | 33,10 | 33,62 | 11.498.900 | | 2005-05-05 | 00:00:00 | 33,75 | 33,87 | 33,55 | 33,58 | 1.090.300 | | 2005-05-06 | 00:00:00 | 33,65 | 33,78 | 33,50 | 33,72 | 1.357.400 | | 2005-05-09 | 00:00:00 | 33,85 | 33,85 | 33,55 | 33,68 | 1.615.800 | | 2005-05-10 | 00:00:00 | 33,80 | 33,85 | 33,52 | 33,76 | 1.098.400 | | 2005-05-11 | 00:00:00 | 33,80 | 33,81 | 33,56 | 33,66 | 1.792.300 | | 2005-05-12 | 00:00:00 | 33,66 | 33,85 | 33,60 | 33,73 | 1.130.200 | | 2005-05-13 | 00:00:00 | 33,55 | 33,70 | 33,39 | 33,70 | 1.675.500 | | 2005-05-16 | 00:00:00 | 33,54 | 33,54 | 32,87 | 33,20 | 1.548.100 | | 2005-05-17 | 00:00:00 | 33,15 | 33,34 | 33,05 | 33,18 | 2.012.000 | | 2005-05-18 | 00:00:00 | 33,42 | 33,87 | 33,32 | 33,87 | 1.788.100 | | 2005-05-19 | 00:00:00 | 33,90 | 33,90 | 33,15 | 33,31 | 1.779.100 | | 2005-05-20 | 00:00:00 | 33,41 | 33,75 | 33,35 | 33,57 | 791.300 | | 2005-05-23 | 00:00:00 | 33,79 | 33,79 | 33,37 | 33,44 | 890.300 | | 2005-05-24 | 00:00:00 | 33,36 | 33,53 | 33,23 | 33,53 | 1.280.100 | | 2005-05-25 | 00:00:00 | 33,31 | 33,64 | 33,31 | 33,62 | 1.094.600 | | 2005-05-26 | 00:00:00 | 33,69 | 33,69 | 33,39 | 33,53 | 1.538.200 | | 2005-05-27 | 00:00:00 | 33,42 | 33,50 | 33,30 | 33,38 | 719.200 | | 2005-05-30 | 00:00:00 | 33,18 | 33,69 | 33,17 | 33,60 | 566.400 | | 2005-05-31 | 00:00:00 | 33,47 | 33,53 | 33,30 | 33,32 | 2.041.700 | | 2005-06-01 | 00:00:00 | 33,49 | 34,10 | 33,37 | 34,03 | 1.851.500 | | 2005-06-02 | 00:00:00 | 33,99 | 34,90 | 33,93 | 34,76 | 1.443.300 | | 2005-06-03 | 00:00:00 | 34,76 | 34,76 | 34,76 | 34,76 | 0 | | 2005-06-06 | 00:00:00 | 34,75 | 34,87 | 34,61 | 34,68 | 1.396.800 | | 2005-06-07 | 00:00:00 | 34,70 | 35,46 | 34,69 | 35,39 | 14.889.300 | | 2005-06-08 | 00:00:00 | 35,18 | 35,90 | 35,15 | 35,90 | 2.409.300 | | 2005-06-09 | 00:00:00 | 35,60 | 36,26 | 35,60 | 35,83 | 2.056.000 | | 2005-06-10 | 00:00:00 | 36,07 | 36,07 | 35,60 | 35,69 | 4.851.300 | | 2005-06-13 | 00:00:00 | 35,57 | 35,65 | 35,21 | 35,61 | 4.625.200 | | 2005-06-14 | 00:00:00 | 35,40 | 36,03 | 35,40 | 36,00 | 2.740.900 | | 2005-06-15 | 00:00:00 | 36,00 | 36,24 | 35,57 | 35,69 | 23.736.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
