(Login BolsaPT & Canal Forex) |
|
 ALTADIS R - [Ticker: ALT.MC] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | 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 ALT.MC de 2000-01-01 a 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-06-15 | 00:00:00 | 36,00 | 36,24 | 35,57 | 35,69 | 23.736.500 | | 2005-06-16 | 00:00:00 | 35,66 | 35,67 | 34,79 | 35,15 | 22.068.900 | | 2005-06-17 | 00:00:00 | 35,25 | 35,25 | 34,72 | 34,97 | 5.318.800 | | 2005-06-20 | 00:00:00 | 34,71 | 34,92 | 34,12 | 34,23 | 3.166.300 | | 2005-06-21 | 00:00:00 | 33,85 | 34,10 | 33,43 | 34,06 | 3.482.500 | | 2005-06-22 | 00:00:00 | 34,28 | 34,75 | 34,02 | 34,51 | 20.602.400 | | 2005-06-23 | 00:00:00 | 34,68 | 34,88 | 34,48 | 34,75 | 14.385.900 | | 2005-06-24 | 00:00:00 | 34,60 | 34,67 | 34,39 | 34,46 | 14.365.600 | | 2005-06-27 | 00:00:00 | 34,12 | 34,65 | 34,12 | 34,38 | 5.130.600 | | 2005-06-28 | 00:00:00 | 34,17 | 34,68 | 34,17 | 34,35 | 11.731.300 | | 2005-06-29 | 00:00:00 | 34,42 | 34,53 | 34,17 | 34,45 | 4.571.500 | | 2005-06-30 | 00:00:00 | 34,50 | 34,92 | 34,40 | 34,67 | 4.355.000 | | 2005-07-01 | 00:00:00 | 34,43 | 34,96 | 34,00 | 34,96 | 1.970.500 | | 2005-07-04 | 00:00:00 | 34,79 | 34,97 | 34,53 | 34,88 | 1.232.700 | | 2005-07-05 | 00:00:00 | 34,71 | 34,76 | 34,41 | 34,57 | 1.158.200 | | 2005-07-06 | 00:00:00 | 34,79 | 34,79 | 34,31 | 34,57 | 2.175.400 | | 2005-07-07 | 00:00:00 | 34,45 | 34,45 | 33,09 | 34,00 | 13.488.200 | | 2005-07-08 | 00:00:00 | 34,21 | 34,49 | 33,67 | 34,13 | 1.896.700 | | 2005-07-11 | 00:00:00 | 34,13 | 34,60 | 34,03 | 34,44 | 2.083.200 | | 2005-07-12 | 00:00:00 | 34,50 | 34,62 | 34,10 | 34,38 | 15.468.900 | | 2005-07-13 | 00:00:00 | 34,28 | 34,59 | 34,16 | 34,36 | 2.057.900 | | 2005-07-14 | 00:00:00 | 34,50 | 34,75 | 34,30 | 34,64 | 1.169.800 | | 2005-07-15 | 00:00:00 | 34,69 | 34,69 | 34,38 | 34,63 | 2.008.900 | | 2005-07-18 | 00:00:00 | 34,70 | 34,75 | 34,32 | 34,49 | 1.211.300 | | 2005-07-19 | 00:00:00 | 34,50 | 34,84 | 34,32 | 34,79 | 1.513.700 | | 2005-07-20 | 00:00:00 | 34,65 | 34,84 | 34,41 | 34,66 | 2.514.800 | | 2005-07-21 | 00:00:00 | 34,64 | 35,03 | 34,61 | 34,95 | 1.191.600 | | 2005-07-22 | 00:00:00 | 34,77 | 35,19 | 34,73 | 34,91 | 905.200 | | 2005-07-25 | 00:00:00 | 34,68 | 34,99 | 34,60 | 34,89 | 560.800 | | 2005-07-26 | 00:00:00 | 34,78 | 34,85 | 34,62 | 34,74 | 839.600 | | 2005-07-27 | 00:00:00 | 34,86 | 34,99 | 34,69 | 34,86 | 1.300.600 | | 2005-07-28 | 00:00:00 | 34,72 | 35,18 | 34,71 | 34,85 | 1.070.100 | | 2005-07-29 | 00:00:00 | 34,95 | 35,10 | 34,68 | 34,86 | 1.364.900 | | 2005-08-01 | 00:00:00 | 34,90 | 35,00 | 34,66 | 34,79 | 1.376.000 | | 2005-08-02 | 00:00:00 | 34,71 | 34,89 | 34,37 | 34,85 | 1.143.000 | | 2005-08-03 | 00:00:00 | 34,85 | 34,94 | 34,62 | 34,94 | 1.164.300 | | 2005-08-04 | 00:00:00 | 34,80 | 34,90 | 34,51 | 34,60 | 966.200 | | 2005-08-05 | 00:00:00 | 34,51 | 34,59 | 34,30 | 34,46 | 945.800 | | 2005-08-08 | 00:00:00 | 34,60 | 34,83 | 34,40 | 34,83 | 1.330.000 | | 2005-08-09 | 00:00:00 | 34,62 | 34,79 | 34,42 | 34,50 | 1.070.000 | | 2005-08-10 | 00:00:00 | 34,60 | 34,67 | 34,25 | 34,47 | 1.320.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
