(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-04-23 | 00:00:00 | 24,00 | 24,19 | 23,86 | 24,07 | 1.381.600 | | 2003-04-24 | 00:00:00 | 23,90 | 24,15 | 23,78 | 23,92 | 2.597.200 | | 2003-04-25 | 00:00:00 | 23,61 | 24,04 | 23,50 | 23,56 | 2.788.900 | | 2003-04-28 | 00:00:00 | 23,45 | 23,89 | 23,45 | 23,64 | 1.589.800 | | 2003-04-29 | 00:00:00 | 23,64 | 23,70 | 23,17 | 23,32 | 3.644.100 | | 2003-04-30 | 00:00:00 | 23,10 | 23,44 | 23,02 | 23,10 | 3.252.200 | | 2003-05-01 | 00:00:00 | 23,10 | 23,10 | 23,10 | 23,10 | 0 | | 2003-05-02 | 00:00:00 | 23,29 | 23,37 | 22,90 | 23,15 | 1.041.500 | | 2003-05-05 | 00:00:00 | 23,07 | 23,38 | 23,07 | 23,26 | 676.600 | | 2003-05-06 | 00:00:00 | 23,25 | 23,53 | 23,15 | 23,33 | 1.210.500 | | 2003-05-07 | 00:00:00 | 23,21 | 23,59 | 23,14 | 23,54 | 1.448.200 | | 2003-05-08 | 00:00:00 | 23,48 | 23,59 | 23,28 | 23,55 | 797.700 | | 2003-05-09 | 00:00:00 | 23,54 | 23,54 | 23,05 | 23,47 | 2.229.800 | | 2003-05-12 | 00:00:00 | 23,43 | 23,43 | 23,10 | 23,31 | 1.203.500 | | 2003-05-13 | 00:00:00 | 23,18 | 23,59 | 23,18 | 23,30 | 923.200 | | 2003-05-14 | 00:00:00 | 23,29 | 23,55 | 23,24 | 23,36 | 2.953.900 | | 2003-05-15 | 00:00:00 | 23,20 | 23,26 | 23,00 | 23,05 | 1.714.800 | | 2003-05-16 | 00:00:00 | 23,15 | 23,40 | 23,01 | 23,35 | 1.807.000 | | 2003-05-19 | 00:00:00 | 23,20 | 23,50 | 23,10 | 23,40 | 1.037.500 | | 2003-05-20 | 00:00:00 | 23,35 | 23,69 | 23,24 | 23,53 | 1.078.000 | | 2003-05-21 | 00:00:00 | 23,53 | 24,17 | 23,43 | 24,03 | 1.729.100 | | 2003-05-22 | 00:00:00 | 24,15 | 24,45 | 24,04 | 24,38 | 4.247.400 | | 2003-05-23 | 00:00:00 | 24,29 | 24,65 | 24,16 | 24,50 | 3.341.600 | | 2003-05-26 | 00:00:00 | 24,36 | 24,85 | 24,36 | 24,65 | 755.100 | | 2003-05-27 | 00:00:00 | 24,60 | 24,70 | 24,48 | 24,55 | 3.671.100 | | 2003-05-28 | 00:00:00 | 24,45 | 24,60 | 23,85 | 23,85 | 2.269.200 | | 2003-05-29 | 00:00:00 | 23,73 | 24,06 | 23,73 | 24,03 | 944.800 | | 2003-05-30 | 00:00:00 | 23,89 | 24,26 | 23,88 | 24,14 | 2.514.100 | | 2003-06-02 | 00:00:00 | 24,01 | 24,45 | 22,75 | 22,85 | 6.017.700 | | 2003-06-03 | 00:00:00 | 22,06 | 22,06 | 21,06 | 21,25 | 18.468.900 | | 2003-06-04 | 00:00:00 | 21,41 | 21,85 | 21,41 | 21,69 | 5.808.000 | | 2003-06-05 | 00:00:00 | 21,84 | 21,89 | 21,50 | 21,50 | 2.058.400 | | 2003-06-06 | 00:00:00 | 21,51 | 21,60 | 20,72 | 20,76 | 4.940.700 | | 2003-06-09 | 00:00:00 | 20,84 | 21,33 | 20,65 | 21,28 | 1.914.600 | | 2003-06-10 | 00:00:00 | 21,32 | 21,47 | 21,00 | 21,19 | 8.845.100 | | 2003-06-11 | 00:00:00 | 21,33 | 21,38 | 21,05 | 21,24 | 1.804.400 | | 2003-06-12 | 00:00:00 | 21,25 | 21,35 | 20,84 | 20,84 | 2.873.600 | | 2003-06-13 | 00:00:00 | 21,00 | 21,38 | 20,84 | 21,19 | 2.279.500 | | 2003-06-16 | 00:00:00 | 21,24 | 21,59 | 21,23 | 21,46 | 17.413.900 | | 2003-06-17 | 00:00:00 | 21,46 | 21,58 | 21,06 | 21,09 | 25.222.800 | | 2003-06-18 | 00:00:00 | 21,01 | 21,13 | 20,85 | 20,95 | 12.935.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
