(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 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-08-08 | 00:00:00 | 48,40 | 48,75 | 48,40 | 48,75 | 2.700.300 | | 2007-08-09 | 00:00:00 | 48,68 | 48,70 | 48,42 | 48,64 | 6.785.400 | | 2007-08-10 | 00:00:00 | 48,60 | 48,60 | 48,06 | 48,25 | 3.965.700 | | 2007-08-13 | 00:00:00 | 48,46 | 48,59 | 48,31 | 48,50 | 4.568.600 | | 2007-08-14 | 00:00:00 | 48,50 | 48,62 | 48,31 | 48,60 | 2.784.600 | | 2007-08-15 | 00:00:00 | 48,55 | 48,70 | 48,45 | 48,70 | 1.445.800 | | 2007-08-16 | 00:00:00 | 48,44 | 48,59 | 48,26 | 48,39 | 3.872.200 | | 2007-08-17 | 00:00:00 | 48,33 | 48,50 | 48,15 | 48,35 | 4.031.900 | | 2007-08-20 | 00:00:00 | 48,21 | 48,55 | 48,16 | 48,50 | 2.027.400 | | 2007-08-21 | 00:00:00 | 48,41 | 48,51 | 48,35 | 48,45 | 1.498.300 | | 2007-08-22 | 00:00:00 | 48,49 | 48,55 | 48,44 | 48,53 | 2.082.500 | | 2007-08-23 | 00:00:00 | 48,49 | 48,54 | 48,44 | 48,44 | 8.476.500 | | 2007-08-24 | 00:00:00 | 48,38 | 48,50 | 48,38 | 48,45 | 3.084.700 | | 2007-08-27 | 00:00:00 | 48,49 | 48,52 | 48,45 | 48,50 | 931.500 | | 2007-08-28 | 00:00:00 | 48,47 | 48,50 | 48,43 | 48,49 | 2.446.200 | | 2007-08-29 | 00:00:00 | 48,40 | 48,56 | 48,40 | 48,53 | 3.476.600 | | 2007-08-30 | 00:00:00 | 48,55 | 48,70 | 48,51 | 48,70 | 1.665.500 | | 2007-08-31 | 00:00:00 | 48,74 | 48,75 | 48,65 | 48,75 | 2.094.700 | | 2007-09-03 | 00:00:00 | 48,73 | 48,79 | 48,73 | 48,75 | 753.300 | | 2007-09-04 | 00:00:00 | 48,75 | 48,83 | 48,72 | 48,79 | 2.819.200 | | 2007-09-05 | 00:00:00 | 48,76 | 48,82 | 48,75 | 48,77 | 2.759.400 | | 2007-09-06 | 00:00:00 | 48,82 | 48,85 | 48,69 | 48,80 | 2.713.200 | | 2007-09-07 | 00:00:00 | 48,77 | 48,80 | 48,71 | 48,72 | 1.427.600 | | 2007-09-10 | 00:00:00 | 48,76 | 48,89 | 48,76 | 48,88 | 1.606.600 | | 2007-09-11 | 00:00:00 | 48,92 | 49,09 | 48,85 | 48,95 | 2.588.100 | | 2007-09-12 | 00:00:00 | 48,94 | 49,02 | 48,90 | 49,02 | 1.328.700 | | 2007-09-13 | 00:00:00 | 48,99 | 49,06 | 48,96 | 49,04 | 3.412.800 | | 2007-09-14 | 00:00:00 | 49,01 | 49,05 | 48,90 | 48,96 | 855.200 | | 2007-09-17 | 00:00:00 | 48,91 | 49,02 | 48,72 | 48,95 | 2.017.800 | | 2007-09-18 | 00:00:00 | 48,91 | 49,07 | 48,90 | 49,01 | 4.111.500 | | 2007-09-19 | 00:00:00 | 49,04 | 49,07 | 48,98 | 49,07 | 2.766.700 | | 2007-09-20 | 00:00:00 | 49,07 | 49,07 | 49,00 | 49,06 | 2.588.100 | | 2007-09-21 | 00:00:00 | 49,06 | 49,07 | 49,01 | 49,01 | 1.961.400 | | 2007-09-24 | 00:00:00 | 49,04 | 49,05 | 49,00 | 49,02 | 3.829.000 | | 2007-09-25 | 00:00:00 | 49,02 | 49,08 | 49,02 | 49,04 | 1.494.500 | | 2007-09-26 | 00:00:00 | 49,04 | 49,43 | 49,03 | 49,13 | 2.871.500 | | 2007-09-27 | 00:00:00 | 49,15 | 49,24 | 49,12 | 49,23 | 1.548.500 | | 2007-09-28 | 00:00:00 | 49,13 | 49,42 | 49,12 | 49,34 | 3.656.400 | | 2007-10-01 | 00:00:00 | 49,35 | 49,38 | 49,10 | 49,15 | 2.015.400 | | 2007-10-02 | 00:00:00 | 49,15 | 49,26 | 49,09 | 49,19 | 3.316.600 | | 2007-10-03 | 00:00:00 | 49,21 | 49,28 | 49,21 | 49,24 | 817.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
