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 2021-06-18
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2010-10-2600:00:003,833,853,813,84218.200
2010-10-2700:00:003,843,953,793,801.332.600
2010-10-2800:00:003,823,933,823,92662.400
2010-10-2900:00:003,933,993,903,94726.000
2010-11-0100:00:004,004,043,953,98559.500
2010-11-0200:00:004,004,003,953,98516.700
2010-11-0300:00:003,973,993,903,91472.500
2010-11-0400:00:004,004,003,853,85598.800
2010-11-0500:00:003,863,883,713,81751.600
2010-11-0800:00:003,803,833,743,74322.400
2010-11-0900:00:003,723,783,603,76332.300
2010-11-1000:00:003,703,773,693,70233.500
2010-11-1100:00:003,713,743,603,64343.300
2010-11-1200:00:003,593,703,533,68226.100
2010-11-1500:00:003,683,693,633,68192.100
2010-11-1600:00:003,673,673,613,61104.700
2010-11-1700:00:003,613,643,593,62111.800
2010-11-1800:00:003,663,683,643,66135.200
2010-11-1900:00:003,673,693,653,6771.700
2010-11-2200:00:003,703,733,603,60206.400
2010-11-2300:00:003,603,643,513,51269.400
2010-11-2400:00:003,513,543,433,48352.800
2010-11-2500:00:003,513,553,453,48239.100
2010-11-2600:00:003,433,473,353,38260.100
2010-11-2900:00:003,403,443,223,22311.900
2010-11-3000:00:003,223,223,083,14744.900
2010-12-0100:00:003,173,493,153,44467.500
2010-12-0200:00:003,483,553,373,52561.600
2010-12-0300:00:003,543,563,443,53212.600
2010-12-0600:00:003,503,553,483,54138.200
2010-12-0700:00:003,543,563,503,55237.400
2010-12-0800:00:003,513,603,513,55214.900
2010-12-0900:00:003,593,603,503,50399.600
2010-12-1000:00:003,503,523,423,46219.900
2010-12-1300:00:003,483,503,463,4764.800
2010-12-1400:00:003,493,493,463,4663.600
2010-12-1500:00:003,483,483,423,45246.400
2010-12-1600:00:003,443,463,433,45124.900
2010-12-1700:00:003,443,493,423,45183.100
2010-12-2000:00:003,433,463,423,42140.400
2010-12-2100:00:003,433,493,433,44310.100
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