(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 2023-11-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-03-22 | 00:00:00 | 37,88 | 38,10 | 37,53 | 37,87 | 6.013.600 | | 2006-03-23 | 00:00:00 | 37,40 | 38,25 | 37,25 | 37,61 | 21.406.700 | | 2006-03-24 | 00:00:00 | 37,52 | 37,89 | 37,40 | 37,78 | 2.247.100 | | 2006-03-27 | 00:00:00 | 37,52 | 37,90 | 37,40 | 37,45 | 5.848.200 | | 2006-03-28 | 00:00:00 | 37,45 | 37,69 | 37,00 | 37,20 | 3.223.500 | | 2006-03-29 | 00:00:00 | 37,20 | 37,45 | 37,03 | 37,12 | 1.927.100 | | 2006-03-30 | 00:00:00 | 37,28 | 37,33 | 36,73 | 37,05 | 2.678.800 | | 2006-03-31 | 00:00:00 | 37,39 | 37,39 | 36,11 | 37,00 | 7.800.600 | | 2006-04-03 | 00:00:00 | 37,00 | 37,49 | 36,71 | 36,87 | 2.744.000 | | 2006-04-04 | 00:00:00 | 36,85 | 36,85 | 36,50 | 36,71 | 4.984.600 | | 2006-04-05 | 00:00:00 | 36,71 | 36,95 | 36,30 | 36,57 | 3.596.300 | | 2006-04-06 | 00:00:00 | 36,57 | 37,13 | 36,55 | 37,00 | 3.831.400 | | 2006-04-07 | 00:00:00 | 37,19 | 37,39 | 36,76 | 36,76 | 1.832.000 | | 2006-04-10 | 00:00:00 | 36,53 | 37,00 | 36,26 | 36,35 | 1.726.600 | | 2006-04-11 | 00:00:00 | 36,30 | 36,50 | 35,98 | 36,12 | 3.213.000 | | 2006-04-12 | 00:00:00 | 36,28 | 36,29 | 35,75 | 36,14 | 2.155.000 | | 2006-04-13 | 00:00:00 | 36,08 | 36,49 | 36,00 | 36,37 | 1.192.700 | | 2006-04-14 | 00:00:00 | 36,37 | 36,37 | 36,37 | 36,37 | 0 | | 2006-04-17 | 00:00:00 | 36,37 | 36,37 | 36,37 | 36,37 | 0 | | 2006-04-18 | 00:00:00 | 36,30 | 36,61 | 36,10 | 36,38 | 1.746.100 | | 2006-04-19 | 00:00:00 | 36,51 | 37,39 | 36,45 | 37,21 | 3.847.100 | | 2006-04-20 | 00:00:00 | 37,47 | 37,84 | 37,05 | 37,23 | 1.795.600 | | 2006-04-21 | 00:00:00 | 37,85 | 38,30 | 37,47 | 37,79 | 1.535.400 | | 2006-04-24 | 00:00:00 | 38,78 | 38,82 | 38,10 | 38,34 | 3.611.300 | | 2006-04-25 | 00:00:00 | 38,30 | 38,40 | 37,65 | 37,87 | 2.017.500 | | 2006-04-26 | 00:00:00 | 38,05 | 38,15 | 37,51 | 37,71 | 1.206.100 | | 2006-04-27 | 00:00:00 | 37,75 | 37,84 | 37,24 | 37,50 | 2.026.100 | | 2006-04-28 | 00:00:00 | 37,25 | 37,81 | 37,07 | 37,62 | 3.081.100 | | 2006-05-01 | 00:00:00 | 37,62 | 37,62 | 37,62 | 37,62 | 0 | | 2006-05-02 | 00:00:00 | 37,45 | 38,33 | 37,45 | 37,89 | 6.861.200 | | 2006-05-03 | 00:00:00 | 37,80 | 38,04 | 37,51 | 37,74 | 7.923.200 | | 2006-05-04 | 00:00:00 | 37,75 | 38,45 | 37,71 | 38,22 | 5.103.400 | | 2006-05-05 | 00:00:00 | 38,14 | 38,65 | 38,00 | 38,63 | 2.535.400 | | 2006-05-08 | 00:00:00 | 38,70 | 38,79 | 37,86 | 38,09 | 1.804.600 | | 2006-05-09 | 00:00:00 | 38,10 | 38,10 | 37,67 | 37,89 | 1.551.600 | | 2006-05-10 | 00:00:00 | 37,71 | 38,68 | 37,71 | 38,41 | 3.401.800 | | 2006-05-11 | 00:00:00 | 38,30 | 38,40 | 37,80 | 37,80 | 2.513.500 | | 2006-05-12 | 00:00:00 | 37,60 | 37,99 | 37,50 | 37,65 | 2.445.400 | | 2006-05-15 | 00:00:00 | 37,32 | 38,03 | 36,96 | 37,69 | 2.117.300 | | 2006-05-16 | 00:00:00 | 37,77 | 37,90 | 37,42 | 37,71 | 1.714.000 | | 2006-05-17 | 00:00:00 | 37,89 | 38,01 | 36,80 | 36,80 | 1.813.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
