(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 | | 2006-07-12 | 00:00:00 | 37,36 | 37,55 | 37,10 | 37,21 | 1.033.600 | | 2006-07-13 | 00:00:00 | 37,00 | 37,11 | 36,57 | 36,81 | 1.519.200 | | 2006-07-14 | 00:00:00 | 36,54 | 36,71 | 36,35 | 36,49 | 1.545.100 | | 2006-07-17 | 00:00:00 | 36,60 | 36,85 | 36,33 | 36,40 | 777.000 | | 2006-07-18 | 00:00:00 | 36,40 | 37,09 | 36,26 | 36,79 | 1.511.500 | | 2006-07-19 | 00:00:00 | 36,93 | 37,11 | 36,40 | 37,09 | 1.321.200 | | 2006-07-20 | 00:00:00 | 37,10 | 37,45 | 36,90 | 37,17 | 1.590.500 | | 2006-07-21 | 00:00:00 | 36,98 | 37,20 | 36,70 | 36,87 | 4.162.800 | | 2006-07-24 | 00:00:00 | 36,98 | 37,41 | 36,68 | 37,40 | 1.667.000 | | 2006-07-25 | 00:00:00 | 37,39 | 37,45 | 37,21 | 37,40 | 1.555.600 | | 2006-07-26 | 00:00:00 | 37,40 | 37,54 | 37,14 | 37,54 | 919.500 | | 2006-07-27 | 00:00:00 | 37,61 | 37,64 | 36,90 | 37,02 | 1.758.500 | | 2006-07-28 | 00:00:00 | 36,85 | 37,40 | 36,80 | 37,00 | 1.600.100 | | 2006-07-31 | 00:00:00 | 36,90 | 37,09 | 36,62 | 37,05 | 4.957.800 | | 2006-08-01 | 00:00:00 | 37,00 | 37,05 | 36,57 | 36,77 | 2.620.500 | | 2006-08-02 | 00:00:00 | 36,81 | 37,55 | 36,72 | 37,36 | 1.854.500 | | 2006-08-03 | 00:00:00 | 37,36 | 37,79 | 37,12 | 37,40 | 1.837.300 | | 2006-08-04 | 00:00:00 | 37,47 | 37,57 | 37,31 | 37,53 | 1.522.000 | | 2006-08-07 | 00:00:00 | 37,28 | 37,56 | 37,00 | 37,52 | 984.700 | | 2006-08-08 | 00:00:00 | 37,56 | 37,58 | 36,96 | 36,96 | 2.145.700 | | 2006-08-09 | 00:00:00 | 37,13 | 37,34 | 36,92 | 37,33 | 702.000 | | 2006-08-10 | 00:00:00 | 37,46 | 37,47 | 36,79 | 37,36 | 1.707.300 | | 2006-08-11 | 00:00:00 | 37,50 | 37,50 | 37,20 | 37,35 | 913.400 | | 2006-08-14 | 00:00:00 | 37,52 | 37,56 | 37,23 | 37,52 | 812.400 | | 2006-08-15 | 00:00:00 | 37,45 | 37,62 | 36,70 | 37,40 | 963.200 | | 2006-08-16 | 00:00:00 | 37,32 | 37,45 | 37,03 | 37,35 | 1.060.400 | | 2006-08-17 | 00:00:00 | 37,29 | 37,50 | 37,12 | 37,50 | 1.416.400 | | 2006-08-18 | 00:00:00 | 37,53 | 38,10 | 37,53 | 37,96 | 2.450.100 | | 2006-08-21 | 00:00:00 | 37,77 | 37,83 | 37,45 | 37,45 | 1.062.800 | | 2006-08-22 | 00:00:00 | 37,51 | 37,89 | 37,36 | 37,79 | 3.493.700 | | 2006-08-23 | 00:00:00 | 37,89 | 37,97 | 37,30 | 37,86 | 1.425.800 | | 2006-08-24 | 00:00:00 | 37,84 | 37,94 | 37,58 | 37,72 | 542.500 | | 2006-08-25 | 00:00:00 | 37,70 | 37,75 | 37,42 | 37,60 | 843.900 | | 2006-08-28 | 00:00:00 | 37,80 | 37,85 | 37,40 | 37,82 | 542.900 | | 2006-08-29 | 00:00:00 | 37,79 | 37,80 | 37,41 | 37,46 | 2.704.400 | | 2006-08-30 | 00:00:00 | 37,70 | 37,80 | 37,13 | 37,13 | 4.651.400 | | 2006-08-31 | 00:00:00 | 36,95 | 37,05 | 36,63 | 37,00 | 2.363.700 | | 2006-09-01 | 00:00:00 | 36,98 | 37,19 | 36,66 | 36,94 | 1.494.400 | | 2006-09-04 | 00:00:00 | 37,10 | 37,10 | 36,86 | 37,00 | 1.065.700 | | 2006-09-05 | 00:00:00 | 36,99 | 37,00 | 36,65 | 36,69 | 1.592.100 | | 2006-09-06 | 00:00:00 | 36,60 | 36,82 | 36,22 | 36,38 | 1.835.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
