(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 | 2005-08-10 | 00:00:00 | 34,60 | 34,67 | 34,25 | 34,47 | 1.320.300 | 2005-08-11 | 00:00:00 | 34,25 | 34,34 | 34,08 | 34,25 | 951.400 | 2005-08-12 | 00:00:00 | 34,25 | 34,29 | 33,85 | 34,12 | 1.013.300 | 2005-08-15 | 00:00:00 | 33,95 | 34,23 | 33,92 | 34,13 | 437.200 | 2005-08-16 | 00:00:00 | 34,10 | 34,37 | 34,04 | 34,06 | 5.841.500 | 2005-08-17 | 00:00:00 | 34,20 | 34,30 | 33,68 | 34,12 | 5.863.200 | 2005-08-18 | 00:00:00 | 34,26 | 34,31 | 33,87 | 34,07 | 1.192.800 | 2005-08-19 | 00:00:00 | 34,01 | 34,60 | 34,01 | 34,56 | 1.651.200 | 2005-08-22 | 00:00:00 | 34,51 | 35,03 | 34,39 | 34,90 | 1.110.200 | 2005-08-23 | 00:00:00 | 35,09 | 35,88 | 34,80 | 35,71 | 2.126.900 | 2005-08-24 | 00:00:00 | 35,61 | 36,06 | 35,39 | 35,99 | 2.341.300 | 2005-08-25 | 00:00:00 | 35,57 | 35,99 | 35,54 | 35,75 | 1.640.900 | 2005-08-26 | 00:00:00 | 36,19 | 36,50 | 35,71 | 35,91 | 1.723.800 | 2005-08-29 | 00:00:00 | 35,83 | 36,10 | 35,61 | 36,05 | 700.500 | 2005-08-30 | 00:00:00 | 35,81 | 36,07 | 35,47 | 35,50 | 1.563.900 | 2005-08-31 | 00:00:00 | 35,84 | 36,00 | 34,92 | 35,13 | 3.790.300 | 2005-09-01 | 00:00:00 | 35,37 | 35,43 | 34,40 | 35,25 | 4.152.800 | 2005-09-02 | 00:00:00 | 35,25 | 35,84 | 35,15 | 35,70 | 2.384.500 | 2005-09-05 | 00:00:00 | 35,75 | 35,85 | 35,52 | 35,81 | 731.100 | 2005-09-06 | 00:00:00 | 35,64 | 36,32 | 35,49 | 36,19 | 2.528.600 | 2005-09-07 | 00:00:00 | 36,08 | 36,31 | 35,91 | 36,00 | 999.700 | 2005-09-08 | 00:00:00 | 36,10 | 36,10 | 35,55 | 35,55 | 1.294.800 | 2005-09-09 | 00:00:00 | 35,80 | 36,10 | 35,61 | 36,03 | 691.400 | 2005-09-12 | 00:00:00 | 36,10 | 36,37 | 36,03 | 36,35 | 931.700 | 2005-09-13 | 00:00:00 | 36,30 | 36,55 | 36,30 | 36,43 | 843.700 | 2005-09-14 | 00:00:00 | 36,29 | 36,80 | 36,29 | 36,79 | 1.500.600 | 2005-09-15 | 00:00:00 | 36,74 | 36,99 | 36,59 | 36,83 | 1.363.500 | 2005-09-16 | 00:00:00 | 36,67 | 37,11 | 36,67 | 36,81 | 3.507.600 | 2005-09-19 | 00:00:00 | 36,79 | 36,99 | 36,25 | 36,40 | 2.902.000 | 2005-09-20 | 00:00:00 | 36,62 | 36,91 | 36,31 | 36,72 | 1.766.900 | 2005-09-21 | 00:00:00 | 36,57 | 36,74 | 36,42 | 36,50 | 764.300 | 2005-09-22 | 00:00:00 | 36,28 | 36,58 | 36,28 | 36,43 | 1.113.700 | 2005-09-23 | 00:00:00 | 36,50 | 37,30 | 36,47 | 37,03 | 1.655.500 | 2005-09-26 | 00:00:00 | 37,12 | 37,40 | 36,94 | 37,02 | 1.245.100 | 2005-09-27 | 00:00:00 | 37,07 | 37,07 | 36,57 | 36,70 | 830.300 | 2005-09-28 | 00:00:00 | 36,86 | 36,94 | 36,53 | 36,70 | 1.029.000 | 2005-09-29 | 00:00:00 | 36,59 | 36,69 | 36,39 | 36,57 | 800.100 | 2005-09-30 | 00:00:00 | 36,50 | 37,59 | 36,30 | 37,27 | 1.471.700 | 2005-10-03 | 00:00:00 | 37,46 | 37,51 | 37,05 | 37,26 | 3.789.800 | 2005-10-04 | 00:00:00 | 37,30 | 37,35 | 36,84 | 37,10 | 1.677.000 | 2005-10-05 | 00:00:00 | 36,80 | 37,05 | 36,80 | 36,81 | 794.800 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|