(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 2024-04-25 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2013-10-16 | 00:00:00 | 2,15 | 2,23 | 2,15 | 2,20 | 828.800 | 2013-10-21 | 00:00:00 | 2,31 | 2,35 | 2,30 | 2,34 | 617.000 | 2013-10-28 | 00:00:00 | 2,31 | 2,33 | 2,30 | 2,33 | 323.600 | 2013-10-29 | 00:00:00 | 2,33 | 2,38 | 2,30 | 2,38 | 415.800 | 2013-10-30 | 00:00:00 | 2,38 | 2,43 | 2,37 | 2,38 | 617.100 | 2013-11-04 | 00:00:00 | 2,37 | 2,45 | 2,37 | 2,44 | 563.500 | 2013-11-05 | 00:00:00 | 2,45 | 2,52 | 2,44 | 2,50 | 429.200 | 2013-11-06 | 00:00:00 | 2,51 | 2,56 | 2,51 | 2,54 | 623.500 | 2013-11-07 | 00:00:00 | 2,54 | 2,60 | 2,52 | 2,57 | 682.400 | 2013-11-08 | 00:00:00 | 2,57 | 2,57 | 2,49 | 2,49 | 800.700 | 2013-11-11 | 00:00:00 | 2,49 | 2,59 | 2,49 | 2,57 | 620.200 | 2013-11-12 | 00:00:00 | 2,58 | 2,63 | 2,58 | 2,59 | 875.100 | 2013-11-13 | 00:00:00 | 2,59 | 2,63 | 2,57 | 2,58 | 545.000 | 2013-11-18 | 00:00:00 | 2,60 | 2,62 | 2,60 | 2,62 | 494.800 | 2013-11-19 | 00:00:00 | 2,62 | 2,62 | 2,59 | 2,60 | 396.500 | 2013-11-20 | 00:00:00 | 2,59 | 2,60 | 2,40 | 2,49 | 797.400 | 2013-11-21 | 00:00:00 | 2,50 | 2,51 | 2,40 | 2,47 | 687.700 | 2013-11-22 | 00:00:00 | 2,47 | 2,49 | 2,45 | 2,48 | 523.800 | 2013-11-25 | 00:00:00 | 2,46 | 2,49 | 2,46 | 2,49 | 393.600 | 2013-11-26 | 00:00:00 | 2,48 | 2,50 | 2,48 | 2,48 | 386.100 | 2013-11-27 | 00:00:00 | 2,50 | 2,58 | 2,50 | 2,58 | 536.700 | 2013-11-28 | 00:00:00 | 2,59 | 2,60 | 2,53 | 2,54 | 354.400 | 2013-11-29 | 00:00:00 | 2,55 | 2,55 | 2,51 | 2,53 | 257.400 | 2013-12-03 | 00:00:00 | 2,52 | 2,54 | 2,50 | 2,53 | 320.000 | 2013-12-04 | 00:00:00 | 2,51 | 2,53 | 2,48 | 2,48 | 480.400 | 2013-12-05 | 00:00:00 | 2,47 | 2,54 | 2,47 | 2,51 | 256.400 | 2013-12-06 | 00:00:00 | 2,51 | 2,55 | 2,51 | 2,54 | 156.900 | 2013-12-09 | 00:00:00 | 2,56 | 2,56 | 2,49 | 2,49 | 153.800 | 2013-12-10 | 00:00:00 | 2,49 | 2,50 | 2,41 | 2,41 | 448.900 | 2013-12-11 | 00:00:00 | 2,41 | 2,44 | 2,38 | 2,39 | 389.300 | 2013-12-12 | 00:00:00 | 2,36 | 2,38 | 2,33 | 2,34 | 395.200 | 2013-12-13 | 00:00:00 | 2,34 | 2,34 | 2,26 | 2,28 | 905.900 | 2013-12-16 | 00:00:00 | 2,28 | 2,36 | 2,28 | 2,33 | 370.800 | 2013-12-17 | 00:00:00 | 2,35 | 2,35 | 2,29 | 2,30 | 1.250.200 | 2013-12-18 | 00:00:00 | 2,32 | 2,33 | 2,28 | 2,31 | 190.800 | 2013-12-19 | 00:00:00 | 2,30 | 2,33 | 2,24 | 2,26 | 1.550.000 | 2013-12-20 | 00:00:00 | 2,25 | 2,28 | 2,22 | 2,25 | 570.900 | 2013-12-23 | 00:00:00 | 2,24 | 2,27 | 2,24 | 2,26 | 285.000 | 2013-12-24 | 00:00:00 | 2,27 | 2,30 | 2,26 | 2,27 | 196.500 | 2013-12-25 | 00:00:00 | 2,27 | 2,27 | 2,27 | 2,27 | 0 | 2013-12-30 | 00:00:00 | 2,27 | 2,31 | 2,24 | 2,27 | 398.600 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|