(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-01-25 | 00:00:00 | 36,50 | 36,50 | 36,06 | 36,41 | 1.620.700 | | 2006-01-26 | 00:00:00 | 35,00 | 35,15 | 33,70 | 34,95 | 12.144.600 | | 2006-01-27 | 00:00:00 | 35,19 | 36,00 | 34,65 | 36,00 | 5.072.300 | | 2006-01-30 | 00:00:00 | 36,01 | 36,02 | 35,24 | 35,60 | 3.354.300 | | 2006-01-31 | 00:00:00 | 35,50 | 35,61 | 34,09 | 34,21 | 4.893.300 | | 2006-02-01 | 00:00:00 | 34,00 | 35,00 | 33,40 | 34,93 | 8.876.300 | | 2006-02-02 | 00:00:00 | 34,90 | 35,15 | 34,63 | 34,85 | 2.668.700 | | 2006-02-03 | 00:00:00 | 34,97 | 35,48 | 34,95 | 35,48 | 3.839.600 | | 2006-02-06 | 00:00:00 | 35,43 | 35,66 | 35,12 | 35,60 | 3.812.500 | | 2006-02-07 | 00:00:00 | 35,42 | 35,90 | 35,42 | 35,50 | 2.781.600 | | 2006-02-08 | 00:00:00 | 35,40 | 35,74 | 35,00 | 35,65 | 6.264.500 | | 2006-02-09 | 00:00:00 | 38,20 | 38,50 | 36,50 | 37,00 | 14.150.300 | | 2006-02-10 | 00:00:00 | 37,11 | 38,55 | 36,90 | 37,50 | 6.986.700 | | 2006-02-13 | 00:00:00 | 37,30 | 37,78 | 36,37 | 36,60 | 3.945.800 | | 2006-02-14 | 00:00:00 | 36,60 | 36,82 | 35,89 | 36,00 | 5.839.900 | | 2006-02-15 | 00:00:00 | 36,45 | 36,64 | 35,85 | 36,22 | 5.050.100 | | 2006-02-16 | 00:00:00 | 36,31 | 36,53 | 36,15 | 36,40 | 2.448.500 | | 2006-02-17 | 00:00:00 | 36,68 | 36,75 | 36,41 | 36,50 | 8.045.200 | | 2006-02-20 | 00:00:00 | 36,50 | 36,87 | 36,21 | 36,35 | 2.137.600 | | 2006-02-21 | 00:00:00 | 36,58 | 36,58 | 36,27 | 36,53 | 2.001.000 | | 2006-02-22 | 00:00:00 | 36,67 | 36,92 | 36,32 | 36,92 | 2.079.600 | | 2006-02-23 | 00:00:00 | 36,52 | 36,90 | 35,80 | 36,17 | 2.396.700 | | 2006-02-24 | 00:00:00 | 36,45 | 36,45 | 36,10 | 36,21 | 1.717.500 | | 2006-02-27 | 00:00:00 | 36,39 | 36,39 | 35,91 | 36,09 | 7.730.800 | | 2006-02-28 | 00:00:00 | 36,15 | 36,17 | 35,20 | 35,20 | 3.133.300 | | 2006-03-01 | 00:00:00 | 35,34 | 35,88 | 35,00 | 35,81 | 3.583.300 | | 2006-03-02 | 00:00:00 | 35,94 | 36,15 | 35,75 | 35,89 | 7.616.300 | | 2006-03-03 | 00:00:00 | 35,65 | 36,60 | 35,65 | 36,10 | 2.213.300 | | 2006-03-06 | 00:00:00 | 36,21 | 36,45 | 35,91 | 36,20 | 2.975.900 | | 2006-03-07 | 00:00:00 | 35,83 | 36,92 | 35,51 | 36,90 | 3.947.600 | | 2006-03-08 | 00:00:00 | 37,00 | 37,08 | 36,32 | 36,86 | 3.689.400 | | 2006-03-09 | 00:00:00 | 36,97 | 37,17 | 36,65 | 36,97 | 6.822.800 | | 2006-03-10 | 00:00:00 | 36,72 | 37,35 | 36,72 | 37,33 | 3.230.600 | | 2006-03-13 | 00:00:00 | 37,35 | 39,50 | 37,28 | 39,25 | 14.303.700 | | 2006-03-14 | 00:00:00 | 39,05 | 39,10 | 38,32 | 38,77 | 6.988.300 | | 2006-03-15 | 00:00:00 | 39,00 | 39,00 | 38,50 | 38,55 | 5.517.800 | | 2006-03-16 | 00:00:00 | 38,70 | 39,19 | 38,50 | 38,70 | 25.551.700 | | 2006-03-17 | 00:00:00 | 38,70 | 39,23 | 38,55 | 38,90 | 10.163.300 | | 2006-03-20 | 00:00:00 | 38,80 | 39,25 | 38,58 | 38,97 | 2.721.400 | | 2006-03-21 | 00:00:00 | 38,46 | 38,65 | 37,50 | 37,88 | 4.596.200 | | 2006-03-22 | 00:00:00 | 37,88 | 38,10 | 37,53 | 37,87 | 6.013.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
