(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-08-13 | 00:00:00 | 22,19 | 22,25 | 21,85 | 21,92 | 895.100 | | 2003-08-14 | 00:00:00 | 21,84 | 21,98 | 21,61 | 21,79 | 1.275.100 | | 2003-08-15 | 00:00:00 | 21,79 | 21,79 | 21,79 | 21,79 | 0 | | 2003-08-18 | 00:00:00 | 21,88 | 21,94 | 21,17 | 21,22 | 2.952.200 | | 2003-08-19 | 00:00:00 | 21,44 | 21,48 | 21,24 | 21,42 | 1.490.600 | | 2003-08-20 | 00:00:00 | 21,50 | 21,72 | 21,48 | 21,65 | 1.744.000 | | 2003-08-21 | 00:00:00 | 21,74 | 21,91 | 21,62 | 21,90 | 1.497.200 | | 2003-08-22 | 00:00:00 | 21,90 | 22,15 | 21,75 | 21,98 | 1.781.300 | | 2003-08-25 | 00:00:00 | 21,88 | 21,98 | 21,78 | 21,89 | 2.059.500 | | 2003-08-26 | 00:00:00 | 21,95 | 22,10 | 21,65 | 21,72 | 2.294.600 | | 2003-08-27 | 00:00:00 | 21,79 | 21,91 | 21,53 | 21,82 | 989.600 | | 2003-08-28 | 00:00:00 | 21,93 | 21,93 | 21,57 | 21,69 | 1.214.800 | | 2003-08-29 | 00:00:00 | 21,58 | 21,69 | 21,40 | 21,50 | 9.257.400 | | 2003-09-01 | 00:00:00 | 21,50 | 21,66 | 21,42 | 21,48 | 1.012.200 | | 2003-09-02 | 00:00:00 | 21,48 | 21,60 | 21,18 | 21,25 | 1.589.700 | | 2003-09-03 | 00:00:00 | 21,31 | 21,44 | 21,08 | 21,33 | 3.871.600 | | 2003-09-04 | 00:00:00 | 21,25 | 21,47 | 21,19 | 21,40 | 2.095.500 | | 2003-09-05 | 00:00:00 | 21,30 | 21,43 | 21,30 | 21,39 | 1.826.200 | | 2003-09-08 | 00:00:00 | 21,48 | 21,49 | 21,33 | 21,33 | 818.000 | | 2003-09-09 | 00:00:00 | 21,24 | 21,30 | 21,06 | 21,12 | 1.390.700 | | 2003-09-10 | 00:00:00 | 21,18 | 21,20 | 20,90 | 21,19 | 2.026.200 | | 2003-09-11 | 00:00:00 | 21,22 | 21,45 | 21,13 | 21,24 | 3.923.800 | | 2003-09-12 | 00:00:00 | 21,15 | 21,39 | 21,05 | 21,11 | 1.301.700 | | 2003-09-15 | 00:00:00 | 21,01 | 21,17 | 21,01 | 21,06 | 688.200 | | 2003-09-16 | 00:00:00 | 21,04 | 21,10 | 20,97 | 21,08 | 2.328.200 | | 2003-09-17 | 00:00:00 | 21,05 | 21,32 | 21,05 | 21,31 | 3.027.800 | | 2003-09-18 | 00:00:00 | 21,34 | 21,48 | 21,33 | 21,40 | 1.985.700 | | 2003-09-19 | 00:00:00 | 21,50 | 21,50 | 21,35 | 21,45 | 2.006.100 | | 2003-09-22 | 00:00:00 | 21,46 | 21,49 | 21,28 | 21,39 | 1.694.200 | | 2003-09-23 | 00:00:00 | 21,50 | 21,97 | 21,34 | 21,96 | 5.653.400 | | 2003-09-24 | 00:00:00 | 21,98 | 21,98 | 21,63 | 21,81 | 2.682.500 | | 2003-09-25 | 00:00:00 | 21,62 | 21,90 | 21,53 | 21,72 | 1.914.900 | | 2003-09-26 | 00:00:00 | 21,60 | 21,71 | 21,50 | 21,51 | 1.143.300 | | 2003-09-29 | 00:00:00 | 21,55 | 21,58 | 21,26 | 21,34 | 1.119.300 | | 2003-09-30 | 00:00:00 | 21,30 | 21,40 | 21,10 | 21,15 | 1.649.200 | | 2003-10-01 | 00:00:00 | 21,00 | 21,17 | 21,00 | 21,09 | 1.666.400 | | 2003-10-02 | 00:00:00 | 21,09 | 21,18 | 20,50 | 20,94 | 4.699.600 | | 2003-10-03 | 00:00:00 | 20,95 | 21,05 | 20,81 | 20,99 | 1.233.300 | | 2003-10-06 | 00:00:00 | 20,93 | 21,15 | 20,86 | 21,01 | 1.471.900 | | 2003-10-07 | 00:00:00 | 21,16 | 21,47 | 21,14 | 21,40 | 2.971.300 | | 2003-10-08 | 00:00:00 | 21,48 | 21,52 | 21,00 | 21,05 | 3.305.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
