(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 | | 2007-04-18 | 00:00:00 | 48,23 | 48,43 | 48,03 | 48,20 | 2.615.800 | | 2007-04-19 | 00:00:00 | 48,00 | 48,55 | 48,00 | 48,15 | 3.093.100 | | 2007-04-20 | 00:00:00 | 48,20 | 48,97 | 48,20 | 48,67 | 3.596.700 | | 2007-04-23 | 00:00:00 | 48,85 | 48,90 | 48,51 | 48,69 | 7.057.500 | | 2007-04-24 | 00:00:00 | 48,65 | 48,69 | 47,60 | 48,25 | 3.097.000 | | 2007-04-25 | 00:00:00 | 48,25 | 48,68 | 47,90 | 48,14 | 5.580.300 | | 2007-04-26 | 00:00:00 | 48,27 | 48,70 | 48,14 | 48,30 | 6.787.100 | | 2007-04-27 | 00:00:00 | 48,30 | 48,67 | 48,07 | 48,63 | 3.025.900 | | 2007-04-30 | 00:00:00 | 48,50 | 48,50 | 48,23 | 48,25 | 2.232.300 | | 2007-05-01 | 00:00:00 | 48,25 | 48,25 | 48,25 | 48,25 | 0 | | 2007-05-02 | 00:00:00 | 48,20 | 48,88 | 48,14 | 48,55 | 1.712.000 | | 2007-05-03 | 00:00:00 | 48,31 | 48,66 | 48,25 | 48,52 | 3.270.800 | | 2007-05-04 | 00:00:00 | 48,60 | 51,10 | 48,37 | 50,30 | 14.018.100 | | 2007-05-07 | 00:00:00 | 50,25 | 50,65 | 50,20 | 50,55 | 3.649.700 | | 2007-05-08 | 00:00:00 | 50,45 | 50,70 | 50,20 | 50,35 | 2.540.100 | | 2007-05-09 | 00:00:00 | 50,70 | 51,05 | 50,45 | 50,65 | 3.758.900 | | 2007-05-10 | 00:00:00 | 50,50 | 50,80 | 50,40 | 50,40 | 4.846.200 | | 2007-05-11 | 00:00:00 | 50,25 | 50,60 | 50,25 | 50,25 | 7.221.400 | | 2007-05-14 | 00:00:00 | 50,25 | 50,50 | 50,25 | 50,25 | 2.426.500 | | 2007-05-15 | 00:00:00 | 50,20 | 50,40 | 50,05 | 50,25 | 3.935.200 | | 2007-05-16 | 00:00:00 | 50,30 | 50,30 | 49,96 | 50,00 | 4.896.900 | | 2007-05-17 | 00:00:00 | 49,95 | 50,40 | 49,95 | 50,30 | 4.063.500 | | 2007-05-18 | 00:00:00 | 50,35 | 50,50 | 50,20 | 50,20 | 2.244.400 | | 2007-05-21 | 00:00:00 | 50,20 | 50,45 | 50,10 | 50,25 | 4.582.700 | | 2007-05-22 | 00:00:00 | 50,20 | 50,35 | 50,20 | 50,30 | 2.226.700 | | 2007-05-23 | 00:00:00 | 50,35 | 50,40 | 50,15 | 50,15 | 3.648.600 | | 2007-05-24 | 00:00:00 | 50,20 | 50,35 | 50,15 | 50,15 | 1.437.500 | | 2007-05-25 | 00:00:00 | 50,10 | 50,25 | 50,10 | 50,15 | 1.701.400 | | 2007-05-28 | 00:00:00 | 50,35 | 50,70 | 50,25 | 50,60 | 1.549.000 | | 2007-05-29 | 00:00:00 | 50,75 | 50,80 | 50,45 | 50,65 | 4.611.700 | | 2007-05-30 | 00:00:00 | 50,45 | 50,75 | 50,25 | 50,50 | 1.339.100 | | 2007-05-31 | 00:00:00 | 50,40 | 50,75 | 50,00 | 50,20 | 5.242.300 | | 2007-06-01 | 00:00:00 | 50,20 | 50,20 | 50,20 | 50,20 | 0 | | 2007-06-04 | 00:00:00 | 50,25 | 50,40 | 50,15 | 50,25 | 2.544.700 | | 2007-06-05 | 00:00:00 | 50,40 | 50,50 | 50,10 | 50,10 | 2.448.400 | | 2007-06-06 | 00:00:00 | 50,15 | 50,20 | 49,60 | 49,78 | 4.098.500 | | 2007-06-07 | 00:00:00 | 49,90 | 49,90 | 49,35 | 49,50 | 5.153.400 | | 2007-06-08 | 00:00:00 | 49,30 | 49,55 | 49,06 | 49,47 | 3.254.600 | | 2007-06-11 | 00:00:00 | 49,20 | 49,49 | 49,20 | 49,38 | 1.307.200 | | 2007-06-12 | 00:00:00 | 49,25 | 49,52 | 49,10 | 49,10 | 1.972.200 | | 2007-06-13 | 00:00:00 | 49,06 | 49,39 | 48,02 | 49,30 | 6.651.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
