(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-08 | 00:00:00 | 21,48 | 21,52 | 21,00 | 21,05 | 3.305.500 | | 2003-10-09 | 00:00:00 | 21,11 | 21,17 | 20,87 | 20,98 | 1.123.100 | | 2003-10-10 | 00:00:00 | 21,01 | 21,05 | 20,85 | 20,95 | 783.800 | | 2003-10-13 | 00:00:00 | 20,88 | 21,03 | 20,76 | 20,86 | 1.386.800 | | 2003-10-14 | 00:00:00 | 20,90 | 21,10 | 20,81 | 21,07 | 1.250.200 | | 2003-10-15 | 00:00:00 | 21,07 | 21,18 | 20,90 | 20,97 | 1.089.700 | | 2003-10-16 | 00:00:00 | 20,89 | 21,00 | 20,76 | 20,85 | 2.192.600 | | 2003-10-17 | 00:00:00 | 20,76 | 21,04 | 20,75 | 20,75 | 1.595.600 | | 2003-10-20 | 00:00:00 | 20,81 | 20,95 | 20,70 | 20,78 | 1.172.300 | | 2003-10-21 | 00:00:00 | 20,84 | 20,86 | 20,53 | 20,60 | 2.184.700 | | 2003-10-22 | 00:00:00 | 20,58 | 20,67 | 20,37 | 20,37 | 2.849.600 | | 2003-10-23 | 00:00:00 | 20,40 | 20,60 | 20,08 | 20,59 | 1.804.400 | | 2003-10-24 | 00:00:00 | 20,49 | 20,70 | 20,37 | 20,65 | 1.000.800 | | 2003-10-27 | 00:00:00 | 20,72 | 20,79 | 20,60 | 20,79 | 534.200 | | 2003-10-28 | 00:00:00 | 21,10 | 21,40 | 21,00 | 21,24 | 3.348.400 | | 2003-10-29 | 00:00:00 | 21,10 | 21,31 | 20,88 | 21,00 | 1.298.800 | | 2003-10-30 | 00:00:00 | 20,92 | 21,38 | 20,92 | 21,28 | 2.194.200 | | 2003-10-31 | 00:00:00 | 21,00 | 21,20 | 20,86 | 20,86 | 3.610.700 | | 2003-11-03 | 00:00:00 | 20,97 | 21,30 | 20,88 | 21,19 | 1.377.500 | | 2003-11-04 | 00:00:00 | 21,10 | 21,30 | 20,71 | 21,00 | 2.012.600 | | 2003-11-05 | 00:00:00 | 21,10 | 21,10 | 20,70 | 20,86 | 2.250.500 | | 2003-11-06 | 00:00:00 | 20,86 | 21,05 | 20,85 | 20,93 | 2.490.000 | | 2003-11-07 | 00:00:00 | 21,00 | 21,08 | 20,94 | 21,00 | 1.139.800 | | 2003-11-10 | 00:00:00 | 21,13 | 21,54 | 21,08 | 21,48 | 2.861.200 | | 2003-11-11 | 00:00:00 | 21,50 | 21,57 | 21,35 | 21,40 | 2.560.300 | | 2003-11-12 | 00:00:00 | 21,38 | 21,75 | 21,38 | 21,75 | 2.272.300 | | 2003-11-13 | 00:00:00 | 21,76 | 21,77 | 21,50 | 21,60 | 1.896.300 | | 2003-11-14 | 00:00:00 | 21,79 | 21,85 | 21,33 | 21,67 | 4.489.300 | | 2003-11-17 | 00:00:00 | 21,60 | 22,03 | 21,22 | 21,94 | 2.218.400 | | 2003-11-18 | 00:00:00 | 21,96 | 21,98 | 21,76 | 21,97 | 2.989.300 | | 2003-11-19 | 00:00:00 | 21,98 | 22,05 | 21,75 | 21,94 | 3.343.300 | | 2003-11-20 | 00:00:00 | 21,96 | 22,04 | 21,85 | 22,01 | 1.486.500 | | 2003-11-21 | 00:00:00 | 22,03 | 22,12 | 22,00 | 22,06 | 1.690.300 | | 2003-11-24 | 00:00:00 | 22,00 | 22,35 | 21,90 | 22,22 | 1.799.000 | | 2003-11-25 | 00:00:00 | 22,29 | 22,50 | 22,10 | 22,45 | 1.311.100 | | 2003-11-26 | 00:00:00 | 22,40 | 22,45 | 21,98 | 22,07 | 1.291.100 | | 2003-11-27 | 00:00:00 | 22,17 | 22,22 | 22,01 | 22,14 | 711.700 | | 2003-11-28 | 00:00:00 | 22,07 | 22,33 | 22,02 | 22,27 | 3.012.000 | | 2003-12-01 | 00:00:00 | 22,17 | 22,55 | 22,17 | 22,47 | 2.060.000 | | 2003-12-02 | 00:00:00 | 22,65 | 22,65 | 22,25 | 22,44 | 1.101.200 | | 2003-12-03 | 00:00:00 | 22,43 | 22,44 | 22,03 | 22,05 | 2.291.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
