(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 2024-04-26 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2013-12-30 | 00:00:00 | 2,27 | 2,31 | 2,24 | 2,27 | 398.600 | 2013-12-31 | 00:00:00 | 2,27 | 2,27 | 2,24 | 2,24 | 111.300 | 2014-01-01 | 00:00:00 | 2,24 | 2,24 | 2,24 | 2,24 | 0 | 2014-01-02 | 00:00:00 | 2,24 | 2,27 | 2,24 | 2,27 | 142.800 | 2014-01-03 | 00:00:00 | 2,27 | 2,36 | 2,26 | 2,35 | 379.300 | 2014-01-06 | 00:00:00 | 2,35 | 2,38 | 2,33 | 2,37 | 291.800 | 2014-01-07 | 00:00:00 | 2,38 | 2,44 | 2,38 | 2,40 | 505.400 | 2014-01-08 | 00:00:00 | 2,42 | 2,42 | 2,38 | 2,41 | 450.200 | 2014-01-09 | 00:00:00 | 2,42 | 2,46 | 2,41 | 2,45 | 580.400 | 2014-01-13 | 00:00:00 | 2,48 | 2,53 | 2,48 | 2,53 | 310.700 | 2014-01-20 | 00:00:00 | 2,58 | 2,59 | 2,55 | 2,59 | 355.500 | 2014-01-23 | 00:00:00 | 2,48 | 2,50 | 2,44 | 2,47 | 299.200 | 2014-01-24 | 00:00:00 | 2,47 | 2,48 | 2,40 | 2,40 | 245.100 | 2014-02-03 | 00:00:00 | 2,50 | 2,54 | 2,47 | 2,47 | 261.300 | 2014-02-04 | 00:00:00 | 2,45 | 2,46 | 2,42 | 2,44 | 322.800 | 2014-02-05 | 00:00:00 | 2,43 | 2,46 | 2,43 | 2,45 | 205.700 | 2014-02-10 | 00:00:00 | 2,58 | 2,60 | 2,57 | 2,59 | 271.400 | 2014-02-11 | 00:00:00 | 2,58 | 2,64 | 2,57 | 2,62 | 310.700 | 2014-02-12 | 00:00:00 | 2,62 | 2,66 | 2,62 | 2,66 | 492.500 | 2014-02-13 | 00:00:00 | 2,66 | 2,67 | 2,62 | 2,65 | 310.100 | 2014-02-14 | 00:00:00 | 2,66 | 2,68 | 2,64 | 2,67 | 314.600 | 2014-02-20 | 00:00:00 | 2,72 | 2,73 | 2,65 | 2,73 | 306.200 | 2014-02-21 | 00:00:00 | 2,74 | 2,77 | 2,74 | 2,77 | 221.200 | 2014-02-24 | 00:00:00 | 2,78 | 2,80 | 2,75 | 2,78 | 215.900 | 2014-03-03 | 00:00:00 | 2,80 | 2,84 | 2,76 | 2,82 | 484.700 | 2014-03-04 | 00:00:00 | 2,84 | 2,91 | 2,83 | 2,91 | 249.100 | 2014-03-05 | 00:00:00 | 2,92 | 2,94 | 2,90 | 2,91 | 227.200 | 2014-03-06 | 00:00:00 | 2,90 | 2,95 | 2,90 | 2,94 | 180.100 | 2014-03-07 | 00:00:00 | 2,98 | 2,99 | 2,86 | 2,88 | 467.000 | 2014-03-10 | 00:00:00 | 2,88 | 2,88 | 2,78 | 2,78 | 833.000 | 2014-03-13 | 00:00:00 | 2,75 | 2,76 | 2,69 | 2,69 | 389.000 | 2014-03-14 | 00:00:00 | 2,68 | 2,68 | 2,55 | 2,62 | 838.500 | 2014-03-17 | 00:00:00 | 2,64 | 2,75 | 2,63 | 2,74 | 474.800 | 2014-03-18 | 00:00:00 | 2,78 | 2,80 | 2,74 | 2,77 | 592.500 | 2014-03-19 | 00:00:00 | 2,77 | 2,77 | 2,71 | 2,71 | 417.000 | 2014-03-20 | 00:00:00 | 2,71 | 2,71 | 2,64 | 2,66 | 571.700 | 2014-03-21 | 00:00:00 | 2,67 | 2,74 | 2,67 | 2,72 | 667.600 | 2014-03-31 | 00:00:00 | 2,67 | 2,67 | 2,63 | 2,64 | 406.600 | 2014-04-01 | 00:00:00 | 2,64 | 2,69 | 2,64 | 2,68 | 478.300 | 2014-04-02 | 00:00:00 | 2,68 | 2,69 | 2,63 | 2,63 | 299.000 | 2014-04-03 | 00:00:00 | 2,68 | 2,69 | 2,60 | 2,63 | 523.900 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|