Última Hora:          Para mais notícias, clique aqui.

Área de Acesso
       
       
Lembrar Sempre 
(Login BolsaPT & Canal Forex)

Subida de
+0,086 (+1,568%) ALTRI SGPS SA - [Ticker: ALTR.LS]Gráfico ALTRI SGPS SA  Notícias ALTRI SGPS SA  Download de Históricos Metastock ALTRI SGPS SA e Outros  Análise Técnica ALTRI SGPS SA  
Última Trade5,571Range 52 Semanas[0,000 - 0,000]
Hora da Última Trade2017-11-01 - 20:35:00Price-Target 1 Ano0,000
Variação+0,086 (+1,568%)Capitalização Bolsista0
Bid / Ask3,100 x 37.700 - 3,162 x 200.000EPS0,00
Abertura5,520PER0,00%
Máximo5,578Pagamento Dividendo
Mínimo5,497Data Ex-Dividendo
Fecho Anterior5,485Yield
Volume295.879Volume 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 ALTR.LS de 2000-01-01 a 2021-07-25
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2008-12-0200:00:002,282,322,212,28919.300
2008-12-0300:00:002,322,322,262,28186.800
2008-12-0400:00:002,302,322,222,27438.900
2008-12-0500:00:002,282,292,222,24541.700
2008-12-0800:00:002,302,332,262,29496.800
2008-12-0900:00:002,302,312,252,28987.300
2008-12-1000:00:002,282,302,262,29618.300
2008-12-1100:00:002,282,302,222,24582.000
2008-12-1200:00:002,202,222,172,20200.400
2008-12-1500:00:002,222,282,152,16303.500
2008-12-1600:00:002,162,212,162,18102.500
2008-12-1700:00:002,202,202,162,1890.400
2008-12-1800:00:002,202,202,162,1694.400
2008-12-1900:00:002,192,192,132,15177.200
2008-12-2200:00:002,172,172,102,11126.400
2008-12-2300:00:002,132,132,102,10206.300
2008-12-2400:00:002,102,122,072,1134.900
2008-12-2900:00:002,102,102,082,0847.200
2008-12-3000:00:002,092,122,062,09192.400
2008-12-3100:00:002,082,102,062,1069.700
2009-01-0200:00:002,092,122,092,1280.600
2009-01-0500:00:002,122,162,122,14173.600
2009-01-0600:00:002,152,262,142,25473.100
2009-01-0700:00:002,252,282,182,18372.100
2009-01-0800:00:002,172,202,152,17169.600
2009-01-0900:00:002,172,202,152,20207.300
2009-01-1200:00:002,162,182,152,1666.900
2009-01-1300:00:002,162,162,102,13142.800
2009-01-1400:00:002,132,182,132,14265.300
2009-01-1500:00:002,132,162,122,13156.600
2009-01-1600:00:002,152,162,122,13244.300
2009-01-1900:00:002,122,142,052,05288.000
2009-01-2000:00:002,062,082,052,05152.300
2009-01-2100:00:002,062,061,951,99374.700
2009-01-2200:00:002,042,041,992,02211.600
2009-01-2300:00:002,002,021,961,99155.600
2009-01-2600:00:002,012,022,002,0170.300
2009-01-2700:00:002,012,032,002,0068.200
2009-01-2800:00:002,022,022,002,00145.000
2009-01-2900:00:002,022,021,991,99152.100
2009-01-3000:00:002,012,011,981,9890.400
Filtrar o histórico: de / / até / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> 


Largura do Site:

 Imagem de Fundo:

Copyright@1998-2021 - BolsaPT.com, todos os direitos reservados.
Fórum de Bolsa Cotações de Bolsa Notícias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters