(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-01-28 | 00:00:00 | 23,20 | 23,94 | 23,11 | 23,80 | 3.743.300 | 2004-01-29 | 00:00:00 | 23,78 | 24,01 | 23,46 | 23,85 | 2.180.200 | 2004-01-30 | 00:00:00 | 23,80 | 23,96 | 23,45 | 23,45 | 1.593.200 | 2004-02-02 | 00:00:00 | 23,66 | 24,20 | 23,56 | 24,11 | 2.338.300 | 2004-02-03 | 00:00:00 | 24,24 | 24,45 | 24,00 | 24,31 | 2.217.900 | 2004-02-04 | 00:00:00 | 24,41 | 24,96 | 24,30 | 24,68 | 3.205.500 | 2004-02-05 | 00:00:00 | 24,51 | 24,84 | 24,26 | 24,44 | 1.543.000 | 2004-02-06 | 00:00:00 | 24,35 | 24,43 | 23,84 | 24,06 | 2.976.300 | 2004-02-09 | 00:00:00 | 24,00 | 24,48 | 23,71 | 23,79 | 1.788.800 | 2004-02-10 | 00:00:00 | 23,93 | 24,33 | 23,82 | 24,27 | 2.095.600 | 2004-02-11 | 00:00:00 | 24,27 | 24,62 | 24,19 | 24,52 | 2.631.400 | 2004-02-12 | 00:00:00 | 24,60 | 25,75 | 24,32 | 25,64 | 2.772.200 | 2004-02-13 | 00:00:00 | 25,49 | 25,94 | 25,37 | 25,52 | 2.947.000 | 2004-02-16 | 00:00:00 | 25,42 | 26,25 | 25,42 | 26,10 | 1.935.700 | 2004-02-17 | 00:00:00 | 26,10 | 26,37 | 25,85 | 26,10 | 4.319.500 | 2004-02-18 | 00:00:00 | 25,85 | 26,00 | 25,45 | 25,53 | 2.217.000 | 2004-02-19 | 00:00:00 | 25,40 | 25,50 | 25,07 | 25,43 | 6.519.500 | 2004-02-20 | 00:00:00 | 25,35 | 25,90 | 25,26 | 25,84 | 1.605.400 | 2004-02-23 | 00:00:00 | 25,89 | 26,00 | 25,55 | 25,57 | 1.170.700 | 2004-02-24 | 00:00:00 | 25,78 | 25,92 | 25,13 | 25,80 | 1.981.800 | 2004-02-25 | 00:00:00 | 25,58 | 25,76 | 24,82 | 25,05 | 4.910.700 | 2004-02-26 | 00:00:00 | 25,29 | 25,65 | 25,00 | 25,20 | 7.310.700 | 2004-02-27 | 00:00:00 | 25,25 | 26,10 | 25,25 | 25,90 | 3.090.100 | 2004-03-01 | 00:00:00 | 26,18 | 26,18 | 25,84 | 25,95 | 1.937.100 | 2004-03-02 | 00:00:00 | 26,07 | 26,56 | 25,72 | 26,42 | 1.864.400 | 2004-03-03 | 00:00:00 | 26,40 | 26,52 | 26,16 | 26,25 | 1.720.900 | 2004-03-04 | 00:00:00 | 26,29 | 26,40 | 26,01 | 26,19 | 1.616.300 | 2004-03-05 | 00:00:00 | 25,91 | 26,32 | 25,77 | 26,26 | 2.046.000 | 2004-03-08 | 00:00:00 | 26,39 | 26,82 | 26,26 | 26,74 | 3.593.400 | 2004-03-09 | 00:00:00 | 26,70 | 26,70 | 26,17 | 26,36 | 1.674.100 | 2004-03-10 | 00:00:00 | 26,37 | 26,82 | 26,30 | 26,60 | 1.375.800 | 2004-03-11 | 00:00:00 | 26,35 | 26,40 | 25,77 | 26,07 | 2.827.800 | 2004-03-12 | 00:00:00 | 25,95 | 25,96 | 25,50 | 25,61 | 2.024.500 | 2004-03-15 | 00:00:00 | 25,21 | 25,23 | 24,50 | 24,98 | 8.081.700 | 2004-03-16 | 00:00:00 | 24,91 | 25,14 | 23,94 | 24,90 | 10.809.200 | 2004-03-17 | 00:00:00 | 25,10 | 25,10 | 24,69 | 24,86 | 27.209.100 | 2004-03-18 | 00:00:00 | 24,94 | 25,16 | 24,76 | 24,97 | 19.492.500 | 2004-03-19 | 00:00:00 | 25,14 | 25,60 | 25,04 | 25,60 | 4.538.500 | 2004-03-22 | 00:00:00 | 25,03 | 25,51 | 24,20 | 24,99 | 5.716.200 | 2004-03-23 | 00:00:00 | 24,55 | 24,72 | 24,10 | 24,22 | 8.900.500 | 2004-03-24 | 00:00:00 | 24,31 | 24,89 | 24,30 | 24,78 | 23.699.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|