(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-12-27 | 00:00:00 | 39,00 | 39,89 | 38,82 | 39,68 | 1.301.400 | | 2006-12-28 | 00:00:00 | 39,40 | 39,75 | 39,40 | 39,51 | 1.740.500 | | 2006-12-29 | 00:00:00 | 39,55 | 39,80 | 39,31 | 39,65 | 763.700 | | 2007-01-01 | 00:00:00 | 39,65 | 39,65 | 39,65 | 39,65 | 0 | | 2007-01-02 | 00:00:00 | 39,60 | 40,29 | 39,60 | 40,00 | 1.787.500 | | 2007-01-03 | 00:00:00 | 39,91 | 40,20 | 39,62 | 39,96 | 2.851.400 | | 2007-01-04 | 00:00:00 | 39,88 | 39,88 | 39,36 | 39,67 | 3.237.500 | | 2007-01-05 | 00:00:00 | 39,45 | 39,95 | 39,44 | 39,51 | 1.571.900 | | 2007-01-08 | 00:00:00 | 39,41 | 39,52 | 39,10 | 39,25 | 3.180.500 | | 2007-01-09 | 00:00:00 | 39,29 | 39,41 | 39,19 | 39,33 | 3.673.700 | | 2007-01-10 | 00:00:00 | 39,26 | 40,44 | 38,90 | 40,17 | 4.381.600 | | 2007-01-11 | 00:00:00 | 40,50 | 41,30 | 40,49 | 41,13 | 4.977.400 | | 2007-01-12 | 00:00:00 | 41,00 | 41,43 | 40,83 | 41,12 | 2.863.700 | | 2007-01-15 | 00:00:00 | 41,24 | 41,49 | 40,85 | 41,06 | 2.426.500 | | 2007-01-16 | 00:00:00 | 41,15 | 41,90 | 40,85 | 41,23 | 4.508.600 | | 2007-01-17 | 00:00:00 | 41,30 | 41,50 | 40,90 | 41,21 | 2.655.200 | | 2007-01-18 | 00:00:00 | 41,21 | 41,68 | 40,90 | 41,08 | 1.642.700 | | 2007-01-19 | 00:00:00 | 40,94 | 41,25 | 40,70 | 41,25 | 2.715.900 | | 2007-01-22 | 00:00:00 | 41,10 | 41,25 | 40,60 | 40,75 | 1.466.500 | | 2007-01-23 | 00:00:00 | 40,58 | 40,89 | 40,29 | 40,70 | 1.691.300 | | 2007-01-24 | 00:00:00 | 40,62 | 40,70 | 40,17 | 40,43 | 2.690.700 | | 2007-01-25 | 00:00:00 | 40,60 | 40,60 | 39,25 | 40,34 | 1.848.000 | | 2007-01-26 | 00:00:00 | 40,31 | 41,00 | 39,76 | 40,90 | 2.885.400 | | 2007-01-29 | 00:00:00 | 40,85 | 41,19 | 40,66 | 40,89 | 1.868.600 | | 2007-01-30 | 00:00:00 | 40,95 | 41,35 | 40,35 | 41,12 | 3.125.400 | | 2007-01-31 | 00:00:00 | 40,95 | 41,30 | 40,64 | 41,19 | 1.772.100 | | 2007-02-01 | 00:00:00 | 41,42 | 41,70 | 40,67 | 40,90 | 1.943.300 | | 2007-02-02 | 00:00:00 | 40,56 | 41,84 | 40,56 | 41,15 | 1.431.100 | | 2007-02-05 | 00:00:00 | 41,00 | 41,48 | 40,76 | 41,30 | 1.007.100 | | 2007-02-06 | 00:00:00 | 41,50 | 41,50 | 41,10 | 41,20 | 2.625.500 | | 2007-02-07 | 00:00:00 | 41,25 | 41,51 | 40,82 | 41,46 | 1.588.500 | | 2007-02-08 | 00:00:00 | 40,20 | 40,60 | 39,75 | 39,88 | 8.214.300 | | 2007-02-09 | 00:00:00 | 40,20 | 40,54 | 39,92 | 39,94 | 3.518.800 | | 2007-02-12 | 00:00:00 | 39,93 | 40,13 | 39,53 | 40,07 | 1.506.300 | | 2007-02-13 | 00:00:00 | 40,03 | 40,24 | 39,70 | 39,90 | 2.145.200 | | 2007-02-14 | 00:00:00 | 40,03 | 40,05 | 39,55 | 39,82 | 4.534.700 | | 2007-02-15 | 00:00:00 | 40,21 | 40,21 | 39,54 | 39,68 | 3.227.300 | | 2007-02-16 | 00:00:00 | 39,50 | 39,74 | 39,31 | 39,60 | 2.117.500 | | 2007-02-19 | 00:00:00 | 39,50 | 39,88 | 39,41 | 39,55 | 1.046.000 | | 2007-02-20 | 00:00:00 | 39,42 | 39,65 | 39,33 | 39,49 | 1.668.700 | | 2007-02-21 | 00:00:00 | 39,39 | 39,48 | 38,86 | 39,05 | 2.688.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
