(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 | | 2004-03-24 | 00:00:00 | 24,31 | 24,89 | 24,30 | 24,78 | 23.699.600 | | 2004-03-25 | 00:00:00 | 24,90 | 24,90 | 24,59 | 24,73 | 17.938.100 | | 2004-03-26 | 00:00:00 | 24,85 | 24,98 | 24,35 | 24,52 | 3.387.300 | | 2004-03-29 | 00:00:00 | 24,48 | 24,84 | 24,15 | 24,60 | 4.442.000 | | 2004-03-30 | 00:00:00 | 24,69 | 24,74 | 24,25 | 24,31 | 10.359.500 | | 2004-03-31 | 00:00:00 | 24,32 | 24,80 | 24,31 | 24,65 | 5.881.700 | | 2004-04-01 | 00:00:00 | 24,61 | 25,05 | 24,46 | 24,84 | 1.939.600 | | 2004-04-02 | 00:00:00 | 24,90 | 25,79 | 24,86 | 25,51 | 2.950.600 | | 2004-04-05 | 00:00:00 | 25,57 | 25,78 | 25,25 | 25,30 | 1.225.700 | | 2004-04-06 | 00:00:00 | 25,30 | 25,40 | 24,74 | 24,85 | 3.706.800 | | 2004-04-07 | 00:00:00 | 24,87 | 25,06 | 24,00 | 24,08 | 3.941.000 | | 2004-04-08 | 00:00:00 | 24,45 | 24,60 | 23,90 | 24,07 | 6.787.600 | | 2004-04-09 | 00:00:00 | 24,07 | 24,07 | 24,07 | 24,07 | 0 | | 2004-04-12 | 00:00:00 | 24,07 | 24,07 | 24,07 | 24,07 | 0 | | 2004-04-13 | 00:00:00 | 24,28 | 24,49 | 24,21 | 24,35 | 2.175.000 | | 2004-04-14 | 00:00:00 | 24,26 | 24,32 | 24,05 | 24,20 | 4.025.700 | | 2004-04-15 | 00:00:00 | 24,14 | 24,78 | 24,04 | 24,65 | 5.716.300 | | 2004-04-16 | 00:00:00 | 24,69 | 25,46 | 24,67 | 25,37 | 6.717.400 | | 2004-04-19 | 00:00:00 | 25,17 | 25,37 | 24,80 | 25,06 | 2.831.900 | | 2004-04-20 | 00:00:00 | 25,20 | 25,29 | 24,61 | 24,75 | 7.323.700 | | 2004-04-21 | 00:00:00 | 24,83 | 24,83 | 24,21 | 24,49 | 4.455.200 | | 2004-04-22 | 00:00:00 | 24,68 | 24,77 | 24,24 | 24,44 | 3.136.400 | | 2004-04-23 | 00:00:00 | 24,60 | 24,74 | 24,45 | 24,69 | 1.678.300 | | 2004-04-26 | 00:00:00 | 24,63 | 24,70 | 24,37 | 24,68 | 1.347.700 | | 2004-04-27 | 00:00:00 | 24,59 | 24,67 | 24,28 | 24,53 | 1.812.300 | | 2004-04-28 | 00:00:00 | 24,30 | 24,50 | 23,89 | 23,89 | 6.169.300 | | 2004-04-29 | 00:00:00 | 23,83 | 23,96 | 23,68 | 23,77 | 3.006.400 | | 2004-04-30 | 00:00:00 | 23,83 | 23,83 | 23,55 | 23,58 | 2.620.800 | | 2004-05-03 | 00:00:00 | 23,64 | 23,91 | 23,51 | 23,76 | 862.800 | | 2004-05-04 | 00:00:00 | 23,77 | 23,86 | 23,15 | 23,40 | 4.048.800 | | 2004-05-05 | 00:00:00 | 23,30 | 23,54 | 23,26 | 23,50 | 2.105.100 | | 2004-05-06 | 00:00:00 | 23,65 | 23,84 | 23,46 | 23,74 | 2.955.000 | | 2004-05-07 | 00:00:00 | 23,80 | 24,00 | 23,59 | 23,76 | 2.081.800 | | 2004-05-10 | 00:00:00 | 23,69 | 23,78 | 23,41 | 23,54 | 1.589.800 | | 2004-05-11 | 00:00:00 | 23,52 | 23,76 | 23,37 | 23,62 | 4.825.200 | | 2004-05-12 | 00:00:00 | 23,60 | 24,72 | 23,60 | 24,42 | 6.075.600 | | 2004-05-13 | 00:00:00 | 24,60 | 25,00 | 24,24 | 24,62 | 3.346.800 | | 2004-05-14 | 00:00:00 | 24,41 | 24,68 | 24,28 | 24,49 | 1.777.700 | | 2004-05-17 | 00:00:00 | 24,42 | 24,56 | 24,11 | 24,36 | 3.345.500 | | 2004-05-18 | 00:00:00 | 24,33 | 24,50 | 24,08 | 24,15 | 4.714.100 | | 2004-05-19 | 00:00:00 | 24,37 | 25,00 | 24,15 | 24,61 | 2.727.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
