(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 | | 2006-09-06 | 00:00:00 | 36,60 | 36,82 | 36,22 | 36,38 | 1.835.000 | | 2006-09-07 | 00:00:00 | 36,30 | 36,70 | 36,19 | 36,40 | 4.652.100 | | 2006-09-08 | 00:00:00 | 36,40 | 36,79 | 36,35 | 36,67 | 1.127.200 | | 2006-09-11 | 00:00:00 | 36,41 | 36,83 | 36,40 | 36,71 | 1.082.700 | | 2006-09-12 | 00:00:00 | 36,66 | 36,68 | 36,49 | 36,58 | 1.475.600 | | 2006-09-13 | 00:00:00 | 36,92 | 37,09 | 36,81 | 37,03 | 2.852.100 | | 2006-09-14 | 00:00:00 | 37,15 | 37,84 | 36,99 | 37,21 | 2.353.500 | | 2006-09-15 | 00:00:00 | 37,22 | 37,70 | 37,20 | 37,50 | 2.183.100 | | 2006-09-18 | 00:00:00 | 37,37 | 37,63 | 37,10 | 37,40 | 3.011.200 | | 2006-09-19 | 00:00:00 | 37,49 | 37,53 | 37,07 | 37,35 | 1.535.200 | | 2006-09-20 | 00:00:00 | 37,43 | 37,67 | 37,31 | 37,52 | 1.468.100 | | 2006-09-21 | 00:00:00 | 37,59 | 37,65 | 37,05 | 37,25 | 2.454.700 | | 2006-09-22 | 00:00:00 | 37,02 | 37,18 | 36,81 | 36,97 | 1.152.700 | | 2006-09-25 | 00:00:00 | 36,97 | 37,36 | 36,81 | 36,97 | 1.195.700 | | 2006-09-26 | 00:00:00 | 37,20 | 37,80 | 36,80 | 37,62 | 2.976.200 | | 2006-09-27 | 00:00:00 | 37,62 | 37,89 | 37,55 | 37,89 | 2.040.300 | | 2006-09-28 | 00:00:00 | 37,90 | 37,90 | 37,36 | 37,52 | 2.981.800 | | 2006-09-29 | 00:00:00 | 37,53 | 37,70 | 37,20 | 37,44 | 2.208.900 | | 2006-10-02 | 00:00:00 | 37,50 | 37,50 | 37,19 | 37,25 | 1.721.600 | | 2006-10-03 | 00:00:00 | 37,25 | 37,28 | 36,85 | 36,97 | 2.229.100 | | 2006-10-04 | 00:00:00 | 37,14 | 37,40 | 37,00 | 37,32 | 3.491.200 | | 2006-10-05 | 00:00:00 | 37,55 | 37,73 | 37,26 | 37,51 | 2.877.600 | | 2006-10-06 | 00:00:00 | 37,52 | 37,53 | 36,90 | 37,13 | 2.983.600 | | 2006-10-09 | 00:00:00 | 36,99 | 37,37 | 36,86 | 37,15 | 2.270.400 | | 2006-10-10 | 00:00:00 | 37,29 | 37,37 | 36,83 | 36,94 | 2.036.400 | | 2006-10-11 | 00:00:00 | 37,01 | 37,01 | 36,67 | 36,67 | 2.884.600 | | 2006-10-12 | 00:00:00 | 36,70 | 36,80 | 36,42 | 36,65 | 3.364.000 | | 2006-10-13 | 00:00:00 | 36,65 | 36,90 | 36,48 | 36,70 | 3.288.800 | | 2006-10-16 | 00:00:00 | 36,77 | 37,09 | 36,60 | 36,85 | 3.338.200 | | 2006-10-17 | 00:00:00 | 37,01 | 37,17 | 36,68 | 37,10 | 3.142.300 | | 2006-10-18 | 00:00:00 | 37,10 | 37,67 | 37,10 | 37,25 | 3.157.400 | | 2006-10-19 | 00:00:00 | 37,22 | 37,30 | 37,00 | 37,20 | 1.760.500 | | 2006-10-20 | 00:00:00 | 37,19 | 37,40 | 36,95 | 37,21 | 1.549.700 | | 2006-10-23 | 00:00:00 | 37,36 | 37,36 | 36,98 | 37,14 | 1.404.200 | | 2006-10-24 | 00:00:00 | 37,17 | 37,38 | 36,90 | 37,06 | 1.417.500 | | 2006-10-25 | 00:00:00 | 37,00 | 37,90 | 36,97 | 37,64 | 1.838.100 | | 2006-10-26 | 00:00:00 | 37,65 | 37,84 | 37,52 | 37,55 | 1.662.500 | | 2006-10-27 | 00:00:00 | 37,57 | 37,76 | 37,23 | 37,57 | 949.300 | | 2006-10-30 | 00:00:00 | 37,32 | 37,90 | 37,06 | 37,81 | 2.101.500 | | 2006-10-31 | 00:00:00 | 37,67 | 37,95 | 37,43 | 37,50 | 2.161.500 | | 2006-11-01 | 00:00:00 | 37,61 | 38,00 | 37,61 | 37,89 | 2.414.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
