(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 2024-04-17 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2015-02-26 | 00:00:00 | 2,98 | 3,04 | 2,96 | 3,04 | 754.600 | 2015-02-27 | 00:00:00 | 3,04 | 3,11 | 3,02 | 3,11 | 710.500 | 2015-03-03 | 00:00:00 | 3,12 | 3,20 | 3,12 | 3,16 | 693.300 | 2015-03-04 | 00:00:00 | 3,16 | 3,19 | 3,11 | 3,12 | 359.900 | 2015-03-05 | 00:00:00 | 3,11 | 3,25 | 3,10 | 3,22 | 479.000 | 2015-03-06 | 00:00:00 | 3,23 | 3,29 | 3,17 | 3,21 | 445.100 | 2015-03-09 | 00:00:00 | 3,18 | 3,25 | 3,17 | 3,22 | 254.600 | 2015-03-10 | 00:00:00 | 3,22 | 3,26 | 3,17 | 3,24 | 475.200 | 2015-03-11 | 00:00:00 | 3,24 | 3,48 | 3,24 | 3,46 | 867.400 | 2015-03-12 | 00:00:00 | 3,48 | 3,48 | 3,37 | 3,45 | 460.800 | 2015-03-13 | 00:00:00 | 3,49 | 3,49 | 3,40 | 3,46 | 456.900 | 2015-03-16 | 00:00:00 | 3,47 | 3,49 | 3,42 | 3,48 | 289.000 | 2015-03-17 | 00:00:00 | 3,47 | 3,47 | 3,36 | 3,37 | 425.400 | 2015-03-18 | 00:00:00 | 3,37 | 3,62 | 3,37 | 3,58 | 895.500 | 2015-03-19 | 00:00:00 | 3,59 | 3,85 | 3,59 | 3,83 | 1.026.600 | 2015-03-20 | 00:00:00 | 3,83 | 3,90 | 3,73 | 3,78 | 1.226.100 | 2015-03-23 | 00:00:00 | 3,78 | 3,90 | 3,76 | 3,84 | 1.149.000 | 2015-03-26 | 00:00:00 | 3,82 | 3,92 | 3,74 | 3,92 | 609.000 | 2015-03-27 | 00:00:00 | 3,91 | 4,03 | 3,89 | 4,00 | 483.900 | 2015-03-31 | 00:00:00 | 4,00 | 4,07 | 3,95 | 3,97 | 291.300 | 2015-04-01 | 00:00:00 | 3,97 | 4,01 | 3,94 | 3,97 | 211.600 | 2015-04-06 | 00:00:00 | 4,09 | 4,09 | 4,09 | 4,09 | 0 | 2015-04-07 | 00:00:00 | 4,09 | 4,18 | 4,07 | 4,10 | 472.100 | 2015-04-08 | 00:00:00 | 4,11 | 4,29 | 4,10 | 4,21 | 632.400 | 2015-04-14 | 00:00:00 | 4,28 | 4,32 | 4,26 | 4,30 | 441.800 | 2015-04-15 | 00:00:00 | 4,30 | 4,34 | 4,27 | 4,29 | 291.700 | 2015-04-16 | 00:00:00 | 4,28 | 4,28 | 4,15 | 4,15 | 423.400 | 2015-04-17 | 00:00:00 | 4,15 | 4,18 | 3,98 | 4,06 | 633.100 | 2015-04-20 | 00:00:00 | 4,07 | 4,11 | 3,90 | 3,98 | 830.100 | 2015-04-21 | 00:00:00 | 3,98 | 4,08 | 3,87 | 4,07 | 595.100 | 2015-04-22 | 00:00:00 | 4,08 | 4,09 | 3,94 | 3,94 | 369.900 | 2015-04-23 | 00:00:00 | 3,93 | 3,99 | 3,89 | 3,94 | 540.000 | 2015-04-24 | 00:00:00 | 3,95 | 4,05 | 3,93 | 4,04 | 345.100 | 2015-04-27 | 00:00:00 | 4,05 | 4,11 | 3,95 | 4,10 | 473.600 | 2015-04-30 | 00:00:00 | 3,87 | 3,90 | 3,79 | 3,82 | 441.900 | 2015-05-01 | 00:00:00 | 3,82 | 3,82 | 3,82 | 3,82 | 0 | 2015-05-04 | 00:00:00 | 3,80 | 3,91 | 3,80 | 3,85 | 324.400 | 2015-05-05 | 00:00:00 | 3,88 | 3,95 | 3,80 | 3,82 | 406.900 | 2015-05-06 | 00:00:00 | 3,81 | 3,87 | 3,78 | 3,84 | 345.500 | 2015-05-07 | 00:00:00 | 3,77 | 3,81 | 3,64 | 3,81 | 315.500 | 2015-05-08 | 00:00:00 | 3,83 | 3,94 | 3,74 | 3,93 | 361.800 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|