(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 | 2005-10-05 | 00:00:00 | 36,80 | 37,05 | 36,80 | 36,81 | 794.800 | 2005-10-06 | 00:00:00 | 36,74 | 36,98 | 36,52 | 36,83 | 934.400 | 2005-10-07 | 00:00:00 | 36,81 | 37,25 | 36,70 | 37,03 | 1.532.700 | 2005-10-10 | 00:00:00 | 37,23 | 37,40 | 36,96 | 37,33 | 859.600 | 2005-10-11 | 00:00:00 | 37,33 | 37,49 | 37,15 | 37,33 | 588.400 | 2005-10-12 | 00:00:00 | 37,02 | 37,10 | 36,68 | 36,96 | 884.500 | 2005-10-13 | 00:00:00 | 36,96 | 37,00 | 36,09 | 36,50 | 1.526.400 | 2005-10-14 | 00:00:00 | 36,94 | 36,94 | 36,15 | 36,40 | 1.490.100 | 2005-10-17 | 00:00:00 | 36,22 | 36,60 | 36,08 | 36,18 | 1.199.400 | 2005-10-18 | 00:00:00 | 36,23 | 36,33 | 35,77 | 35,83 | 1.375.700 | 2005-10-19 | 00:00:00 | 35,70 | 35,81 | 35,10 | 35,22 | 2.433.100 | 2005-10-20 | 00:00:00 | 35,11 | 35,47 | 35,05 | 35,05 | 1.684.400 | 2005-10-21 | 00:00:00 | 34,95 | 35,35 | 34,79 | 34,95 | 1.201.900 | 2005-10-24 | 00:00:00 | 34,90 | 35,45 | 34,85 | 35,37 | 1.094.800 | 2005-10-25 | 00:00:00 | 35,41 | 35,67 | 35,00 | 35,17 | 1.837.700 | 2005-10-26 | 00:00:00 | 34,98 | 35,39 | 34,85 | 35,00 | 1.288.700 | 2005-10-27 | 00:00:00 | 34,71 | 35,02 | 34,71 | 34,75 | 1.224.200 | 2005-10-28 | 00:00:00 | 34,71 | 34,92 | 34,45 | 34,74 | 1.472.500 | 2005-10-31 | 00:00:00 | 35,10 | 35,71 | 34,80 | 35,40 | 2.210.500 | 2005-11-01 | 00:00:00 | 35,50 | 35,54 | 35,25 | 35,31 | 2.142.600 | 2005-11-02 | 00:00:00 | 35,21 | 35,80 | 35,15 | 35,72 | 1.759.400 | 2005-11-03 | 00:00:00 | 35,73 | 35,90 | 35,26 | 35,47 | 1.678.200 | 2005-11-04 | 00:00:00 | 35,56 | 35,56 | 34,84 | 34,99 | 1.882.500 | 2005-11-07 | 00:00:00 | 34,70 | 35,55 | 34,70 | 35,52 | 1.866.800 | 2005-11-08 | 00:00:00 | 35,65 | 35,74 | 35,24 | 35,55 | 1.256.300 | 2005-11-09 | 00:00:00 | 35,31 | 36,65 | 35,31 | 36,36 | 3.353.600 | 2005-11-10 | 00:00:00 | 36,54 | 36,69 | 36,26 | 36,49 | 1.554.100 | 2005-11-11 | 00:00:00 | 36,70 | 37,03 | 36,38 | 36,80 | 1.544.600 | 2005-11-14 | 00:00:00 | 36,70 | 37,04 | 36,56 | 36,85 | 1.854.100 | 2005-11-15 | 00:00:00 | 36,55 | 36,74 | 36,28 | 36,52 | 1.432.700 | 2005-11-16 | 00:00:00 | 36,52 | 36,52 | 35,86 | 36,02 | 1.387.100 | 2005-11-17 | 00:00:00 | 36,33 | 36,43 | 35,84 | 36,28 | 1.685.500 | 2005-11-18 | 00:00:00 | 36,25 | 36,90 | 36,22 | 36,60 | 1.228.800 | 2005-11-21 | 00:00:00 | 36,58 | 36,78 | 36,15 | 36,26 | 982.900 | 2005-11-22 | 00:00:00 | 36,17 | 36,31 | 35,85 | 35,98 | 2.317.500 | 2005-11-23 | 00:00:00 | 36,02 | 36,39 | 36,02 | 36,25 | 1.475.300 | 2005-11-24 | 00:00:00 | 35,50 | 36,75 | 35,50 | 36,64 | 1.061.500 | 2005-11-25 | 00:00:00 | 36,51 | 36,51 | 36,16 | 36,26 | 1.972.100 | 2005-11-28 | 00:00:00 | 36,13 | 36,59 | 36,02 | 36,05 | 2.032.500 | 2005-11-29 | 00:00:00 | 35,92 | 36,35 | 35,92 | 36,18 | 2.947.800 | 2005-11-30 | 00:00:00 | 36,29 | 36,29 | 35,80 | 35,86 | 1.241.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|