(Login BolsaPT & Canal Forex) |
|
ALTRI SGPS SA - [Ticker: ALTR.LS] | | Última Trade | 5,571 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2017-11-01 - 20:35:00 | Price-Target 1 Ano | 0,000 | Variação | +0,086 (+1,568%) | Capitalização Bolsista | 0 | Bid / Ask | 3,100 x 37.700 - 3,162 x 200.000 | EPS | 0,00 | Abertura | 5,520 | PER | 0,00% | Máximo | 5,578 | Pagamento Dividendo | | Mínimo | 5,497 | Data Ex-Dividendo | | Fecho Anterior | 5,485 | Yield | | Volume | 295.879 | 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 ALTR.LS de 2000-01-01 a 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2010-12-21 | 00:00:00 | 3,43 | 3,49 | 3,43 | 3,44 | 310.100 | 2010-12-22 | 00:00:00 | 3,44 | 3,49 | 3,41 | 3,42 | 373.200 | 2010-12-23 | 00:00:00 | 3,42 | 3,48 | 3,42 | 3,48 | 522.200 | 2010-12-24 | 00:00:00 | 3,50 | 3,50 | 3,47 | 3,50 | 20.200 | 2010-12-27 | 00:00:00 | 3,47 | 3,50 | 3,44 | 3,44 | 58.600 | 2010-12-28 | 00:00:00 | 3,44 | 3,50 | 3,44 | 3,46 | 136.400 | 2010-12-29 | 00:00:00 | 3,48 | 3,50 | 3,42 | 3,44 | 211.300 | 2010-12-30 | 00:00:00 | 3,46 | 3,46 | 3,36 | 3,40 | 122.600 | 2010-12-31 | 00:00:00 | 3,40 | 3,42 | 3,39 | 3,39 | 65.300 | 2011-01-03 | 00:00:00 | 3,40 | 3,46 | 3,38 | 3,38 | 157.500 | 2011-01-04 | 00:00:00 | 3,39 | 3,46 | 3,38 | 3,46 | 292.700 | 2011-01-05 | 00:00:00 | 3,44 | 3,48 | 3,44 | 3,46 | 222.300 | 2011-01-06 | 00:00:00 | 3,48 | 3,56 | 3,45 | 3,46 | 345.800 | 2011-01-07 | 00:00:00 | 3,47 | 3,47 | 3,38 | 3,40 | 171.700 | 2011-01-10 | 00:00:00 | 3,38 | 3,38 | 3,15 | 3,16 | 1.016.500 | 2011-01-11 | 00:00:00 | 3,20 | 3,35 | 3,19 | 3,31 | 994.500 | 2011-01-12 | 00:00:00 | 3,31 | 3,37 | 3,26 | 3,35 | 628.000 | 2011-01-13 | 00:00:00 | 3,40 | 3,40 | 3,31 | 3,31 | 256.500 | 2011-01-14 | 00:00:00 | 3,31 | 3,33 | 3,27 | 3,27 | 188.800 | 2011-01-17 | 00:00:00 | 3,25 | 3,31 | 3,25 | 3,27 | 62.800 | 2011-01-18 | 00:00:00 | 3,26 | 3,32 | 3,26 | 3,30 | 90.400 | 2011-01-19 | 00:00:00 | 3,32 | 3,32 | 3,29 | 3,29 | 265.500 | 2011-01-20 | 00:00:00 | 3,31 | 3,35 | 3,27 | 3,31 | 322.700 | 2011-01-21 | 00:00:00 | 3,33 | 3,47 | 3,32 | 3,39 | 555.200 | 2011-01-24 | 00:00:00 | 3,36 | 3,44 | 3,32 | 3,35 | 337.300 | 2011-01-25 | 00:00:00 | 3,37 | 3,37 | 3,25 | 3,25 | 361.100 | 2011-01-26 | 00:00:00 | 3,26 | 3,30 | 3,24 | 3,25 | 192.400 | 2011-01-27 | 00:00:00 | 3,28 | 3,29 | 3,25 | 3,28 | 303.500 | 2011-01-28 | 00:00:00 | 3,29 | 3,31 | 3,25 | 3,31 | 240.900 | 2011-01-31 | 00:00:00 | 3,25 | 3,33 | 3,25 | 3,32 | 90.900 | 2011-02-01 | 00:00:00 | 3,33 | 3,33 | 3,29 | 3,33 | 194.000 | 2011-02-02 | 00:00:00 | 3,35 | 3,35 | 3,30 | 3,31 | 172.900 | 2011-02-03 | 00:00:00 | 3,29 | 3,33 | 3,29 | 3,32 | 145.600 | 2011-02-04 | 00:00:00 | 3,33 | 3,38 | 3,33 | 3,36 | 232.000 | 2011-02-07 | 00:00:00 | 3,37 | 3,41 | 3,35 | 3,39 | 254.700 | 2011-02-08 | 00:00:00 | 3,39 | 3,40 | 3,37 | 3,40 | 93.900 | 2011-02-09 | 00:00:00 | 3,40 | 3,45 | 3,38 | 3,41 | 393.700 | 2011-02-10 | 00:00:00 | 3,40 | 3,44 | 3,35 | 3,37 | 201.600 | 2011-02-11 | 00:00:00 | 3,37 | 3,39 | 3,35 | 3,37 | 85.400 | 2011-02-14 | 00:00:00 | 3,36 | 3,42 | 3,35 | 3,35 | 141.800 | 2011-02-15 | 00:00:00 | 3,38 | 3,40 | 3,31 | 3,34 | 138.900 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|