(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-30 | 00:00:00 | 36,29 | 36,29 | 35,80 | 35,86 | 1.241.900 | | 2005-12-01 | 00:00:00 | 36,01 | 36,10 | 35,56 | 35,90 | 2.063.700 | | 2005-12-02 | 00:00:00 | 35,86 | 36,10 | 35,74 | 36,00 | 1.032.600 | | 2005-12-05 | 00:00:00 | 36,10 | 36,10 | 35,55 | 35,78 | 2.327.100 | | 2005-12-06 | 00:00:00 | 36,07 | 36,20 | 35,83 | 35,86 | 2.254.400 | | 2005-12-07 | 00:00:00 | 35,96 | 36,20 | 35,80 | 35,97 | 1.721.800 | | 2005-12-08 | 00:00:00 | 35,63 | 35,89 | 35,41 | 35,58 | 1.521.500 | | 2005-12-09 | 00:00:00 | 35,63 | 35,63 | 35,37 | 35,48 | 1.262.400 | | 2005-12-12 | 00:00:00 | 35,46 | 35,74 | 34,91 | 35,19 | 1.837.900 | | 2005-12-13 | 00:00:00 | 35,25 | 35,43 | 35,05 | 35,20 | 3.497.000 | | 2005-12-14 | 00:00:00 | 35,17 | 35,60 | 35,14 | 35,44 | 4.329.300 | | 2005-12-15 | 00:00:00 | 35,53 | 36,05 | 35,32 | 35,93 | 3.437.500 | | 2005-12-16 | 00:00:00 | 35,98 | 36,67 | 35,79 | 36,00 | 10.508.200 | | 2005-12-19 | 00:00:00 | 35,95 | 36,98 | 35,95 | 36,87 | 4.219.000 | | 2005-12-20 | 00:00:00 | 36,82 | 37,60 | 36,68 | 37,28 | 3.779.200 | | 2005-12-21 | 00:00:00 | 37,39 | 38,20 | 37,25 | 37,98 | 3.467.500 | | 2005-12-22 | 00:00:00 | 37,89 | 38,10 | 37,77 | 37,95 | 2.039.600 | | 2005-12-23 | 00:00:00 | 38,09 | 38,40 | 37,80 | 37,90 | 640.600 | | 2005-12-26 | 00:00:00 | 37,90 | 37,90 | 37,90 | 37,90 | 0 | | 2005-12-27 | 00:00:00 | 37,51 | 38,59 | 37,51 | 38,50 | 935.500 | | 2005-12-28 | 00:00:00 | 38,45 | 38,51 | 38,10 | 38,45 | 629.000 | | 2005-12-29 | 00:00:00 | 38,55 | 38,60 | 38,25 | 38,50 | 665.600 | | 2005-12-30 | 00:00:00 | 38,44 | 38,59 | 38,20 | 38,32 | 1.114.500 | | 2006-01-02 | 00:00:00 | 38,17 | 38,50 | 37,90 | 38,35 | 536.000 | | 2006-01-03 | 00:00:00 | 38,25 | 38,39 | 37,77 | 38,36 | 4.375.900 | | 2006-01-04 | 00:00:00 | 38,25 | 38,35 | 37,66 | 37,84 | 2.586.600 | | 2006-01-05 | 00:00:00 | 38,03 | 38,25 | 37,59 | 38,03 | 1.413.000 | | 2006-01-06 | 00:00:00 | 38,03 | 38,03 | 38,03 | 38,03 | 0 | | 2006-01-09 | 00:00:00 | 38,00 | 38,38 | 37,66 | 37,86 | 2.603.200 | | 2006-01-10 | 00:00:00 | 37,45 | 38,27 | 37,45 | 38,12 | 1.801.000 | | 2006-01-11 | 00:00:00 | 38,10 | 38,28 | 37,71 | 38,28 | 1.705.100 | | 2006-01-12 | 00:00:00 | 38,20 | 38,25 | 37,56 | 37,80 | 2.346.200 | | 2006-01-13 | 00:00:00 | 37,72 | 38,10 | 37,63 | 37,71 | 1.883.400 | | 2006-01-16 | 00:00:00 | 37,62 | 38,15 | 37,62 | 37,74 | 4.886.400 | | 2006-01-17 | 00:00:00 | 37,45 | 37,97 | 37,41 | 37,66 | 1.982.100 | | 2006-01-18 | 00:00:00 | 37,37 | 37,85 | 37,33 | 37,47 | 934.000 | | 2006-01-19 | 00:00:00 | 37,53 | 38,66 | 37,53 | 38,52 | 2.661.000 | | 2006-01-20 | 00:00:00 | 38,43 | 38,60 | 36,61 | 36,88 | 6.552.900 | | 2006-01-23 | 00:00:00 | 36,35 | 36,66 | 35,95 | 36,20 | 3.429.000 | | 2006-01-24 | 00:00:00 | 36,26 | 36,40 | 35,80 | 36,00 | 1.883.400 | | 2006-01-25 | 00:00:00 | 36,50 | 36,50 | 36,06 | 36,41 | 1.620.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
