(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 2023-09-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-06-13 | 00:00:00 | 49,06 | 49,39 | 48,02 | 49,30 | 6.651.900 | | 2007-06-14 | 00:00:00 | 49,70 | 49,99 | 49,44 | 49,83 | 5.931.400 | | 2007-06-15 | 00:00:00 | 49,73 | 50,00 | 49,70 | 49,70 | 8.406.000 | | 2007-06-18 | 00:00:00 | 49,95 | 50,30 | 49,62 | 50,00 | 5.658.700 | | 2007-06-19 | 00:00:00 | 50,20 | 50,50 | 50,10 | 50,20 | 13.572.200 | | 2007-06-20 | 00:00:00 | 50,05 | 50,40 | 49,65 | 49,79 | 4.281.200 | | 2007-06-21 | 00:00:00 | 49,79 | 50,00 | 49,50 | 49,80 | 2.801.400 | | 2007-06-22 | 00:00:00 | 49,55 | 49,76 | 49,31 | 49,40 | 14.984.700 | | 2007-06-25 | 00:00:00 | 49,14 | 49,64 | 48,87 | 49,05 | 2.410.500 | | 2007-06-26 | 00:00:00 | 48,90 | 49,10 | 48,66 | 48,75 | 6.588.800 | | 2007-06-27 | 00:00:00 | 48,50 | 49,39 | 48,50 | 48,93 | 3.087.300 | | 2007-06-28 | 00:00:00 | 49,50 | 49,50 | 49,01 | 49,30 | 2.152.800 | | 2007-06-29 | 00:00:00 | 49,50 | 49,50 | 48,81 | 49,20 | 8.648.300 | | 2007-07-02 | 00:00:00 | 49,40 | 49,40 | 48,96 | 48,99 | 22.054.900 | | 2007-07-03 | 00:00:00 | 49,00 | 49,15 | 48,83 | 48,90 | 10.795.100 | | 2007-07-04 | 00:00:00 | 48,98 | 49,09 | 48,86 | 48,90 | 6.804.100 | | 2007-07-05 | 00:00:00 | 48,90 | 49,19 | 48,71 | 48,86 | 5.423.000 | | 2007-07-06 | 00:00:00 | 48,90 | 49,09 | 48,73 | 48,80 | 11.155.400 | | 2007-07-09 | 00:00:00 | 48,35 | 48,64 | 47,43 | 47,98 | 5.674.000 | | 2007-07-10 | 00:00:00 | 48,00 | 48,25 | 47,60 | 48,14 | 21.422.500 | | 2007-07-11 | 00:00:00 | 47,74 | 48,15 | 47,70 | 48,01 | 1.569.400 | | 2007-07-12 | 00:00:00 | 48,00 | 48,30 | 47,80 | 48,27 | 3.147.900 | | 2007-07-13 | 00:00:00 | 48,40 | 48,44 | 47,88 | 47,90 | 1.771.100 | | 2007-07-16 | 00:00:00 | 47,90 | 48,04 | 47,60 | 47,90 | 10.413.300 | | 2007-07-17 | 00:00:00 | 47,90 | 48,40 | 47,80 | 48,10 | 4.102.900 | | 2007-07-18 | 00:00:00 | 48,60 | 48,86 | 48,50 | 48,50 | 16.603.600 | | 2007-07-19 | 00:00:00 | 48,60 | 48,70 | 48,50 | 48,50 | 10.861.000 | | 2007-07-20 | 00:00:00 | 48,51 | 48,56 | 48,37 | 48,45 | 6.375.800 | | 2007-07-23 | 00:00:00 | 48,49 | 48,50 | 48,34 | 48,38 | 4.682.900 | | 2007-07-24 | 00:00:00 | 48,39 | 48,41 | 48,20 | 48,22 | 4.262.400 | | 2007-07-25 | 00:00:00 | 48,11 | 48,23 | 48,03 | 48,03 | 5.798.800 | | 2007-07-26 | 00:00:00 | 48,10 | 48,22 | 47,64 | 47,70 | 4.893.200 | | 2007-07-27 | 00:00:00 | 47,60 | 47,99 | 47,52 | 47,95 | 6.523.300 | | 2007-07-30 | 00:00:00 | 48,00 | 48,10 | 47,81 | 48,00 | 4.796.900 | | 2007-07-31 | 00:00:00 | 48,00 | 48,20 | 47,91 | 48,13 | 4.992.100 | | 2007-08-01 | 00:00:00 | 48,00 | 48,20 | 47,95 | 48,10 | 4.103.800 | | 2007-08-02 | 00:00:00 | 48,10 | 48,50 | 48,09 | 48,46 | 9.325.500 | | 2007-08-03 | 00:00:00 | 48,40 | 48,50 | 48,34 | 48,35 | 1.728.300 | | 2007-08-06 | 00:00:00 | 48,33 | 48,50 | 48,22 | 48,36 | 11.685.400 | | 2007-08-07 | 00:00:00 | 48,45 | 48,55 | 48,40 | 48,50 | 6.808.900 | | 2007-08-08 | 00:00:00 | 48,40 | 48,75 | 48,40 | 48,75 | 2.700.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
