(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 | | 2006-05-17 | 00:00:00 | 37,89 | 38,01 | 36,80 | 36,80 | 1.813.500 | | 2006-05-18 | 00:00:00 | 36,80 | 37,39 | 36,47 | 36,95 | 2.586.700 | | 2006-05-19 | 00:00:00 | 36,75 | 37,34 | 36,70 | 37,09 | 1.883.900 | | 2006-05-22 | 00:00:00 | 36,96 | 37,00 | 36,25 | 36,25 | 1.786.300 | | 2006-05-23 | 00:00:00 | 36,50 | 36,86 | 35,75 | 36,24 | 3.292.700 | | 2006-05-24 | 00:00:00 | 35,75 | 36,55 | 35,72 | 35,95 | 2.302.100 | | 2006-05-25 | 00:00:00 | 36,11 | 36,80 | 36,02 | 36,61 | 2.256.600 | | 2006-05-26 | 00:00:00 | 36,66 | 37,30 | 36,53 | 37,29 | 1.558.300 | | 2006-05-29 | 00:00:00 | 37,10 | 37,40 | 37,00 | 37,21 | 4.669.500 | | 2006-05-30 | 00:00:00 | 37,05 | 37,16 | 36,30 | 36,49 | 1.231.800 | | 2006-05-31 | 00:00:00 | 36,40 | 37,00 | 36,10 | 36,95 | 1.514.500 | | 2006-06-01 | 00:00:00 | 36,86 | 37,20 | 36,60 | 36,80 | 1.090.600 | | 2006-06-02 | 00:00:00 | 37,00 | 37,55 | 36,70 | 37,02 | 2.552.800 | | 2006-06-05 | 00:00:00 | 36,60 | 37,31 | 36,60 | 37,11 | 1.928.000 | | 2006-06-06 | 00:00:00 | 36,44 | 36,99 | 36,43 | 36,70 | 3.026.200 | | 2006-06-07 | 00:00:00 | 36,93 | 37,74 | 36,90 | 37,44 | 2.784.400 | | 2006-06-08 | 00:00:00 | 36,70 | 37,30 | 36,48 | 36,48 | 3.205.300 | | 2006-06-09 | 00:00:00 | 37,03 | 37,17 | 36,60 | 36,91 | 1.336.200 | | 2006-06-12 | 00:00:00 | 37,24 | 37,50 | 37,01 | 37,28 | 7.647.500 | | 2006-06-13 | 00:00:00 | 36,98 | 37,45 | 36,25 | 36,56 | 10.482.000 | | 2006-06-14 | 00:00:00 | 36,75 | 36,78 | 36,29 | 36,55 | 5.775.000 | | 2006-06-15 | 00:00:00 | 36,55 | 36,55 | 36,55 | 36,55 | 0 | | 2006-06-16 | 00:00:00 | 36,55 | 36,55 | 36,55 | 36,55 | 0 | | 2006-06-19 | 00:00:00 | 37,26 | 37,26 | 36,32 | 36,55 | 3.873.100 | | 2006-06-20 | 00:00:00 | 36,04 | 36,23 | 35,80 | 36,00 | 2.671.700 | | 2006-06-21 | 00:00:00 | 36,02 | 36,16 | 35,80 | 36,04 | 1.138.700 | | 2006-06-22 | 00:00:00 | 36,15 | 36,75 | 36,14 | 36,44 | 4.205.200 | | 2006-06-23 | 00:00:00 | 36,66 | 36,85 | 36,21 | 36,32 | 1.479.100 | | 2006-06-26 | 00:00:00 | 36,49 | 36,70 | 36,22 | 36,50 | 1.382.800 | | 2006-06-27 | 00:00:00 | 36,57 | 36,64 | 36,18 | 36,41 | 6.169.900 | | 2006-06-28 | 00:00:00 | 36,30 | 36,41 | 35,90 | 35,95 | 1.192.200 | | 2006-06-29 | 00:00:00 | 36,25 | 36,63 | 35,85 | 36,58 | 6.882.500 | | 2006-06-30 | 00:00:00 | 36,70 | 37,00 | 36,40 | 36,96 | 10.173.500 | | 2006-07-03 | 00:00:00 | 36,96 | 37,50 | 36,68 | 37,25 | 1.290.000 | | 2006-07-04 | 00:00:00 | 37,15 | 37,48 | 36,81 | 37,48 | 1.527.400 | | 2006-07-05 | 00:00:00 | 37,09 | 37,70 | 37,09 | 37,61 | 2.861.100 | | 2006-07-06 | 00:00:00 | 37,57 | 37,87 | 37,50 | 37,75 | 1.999.600 | | 2006-07-07 | 00:00:00 | 37,60 | 37,95 | 37,34 | 37,70 | 3.148.000 | | 2006-07-10 | 00:00:00 | 37,10 | 37,75 | 37,10 | 37,70 | 2.565.700 | | 2006-07-11 | 00:00:00 | 37,50 | 37,50 | 37,20 | 37,43 | 1.515.300 | | 2006-07-12 | 00:00:00 | 37,36 | 37,55 | 37,10 | 37,21 | 1.033.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
