(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-03-12 | 00:00:00 | 5,79 | 5,79 | 5,66 | 5,69 | 350.700 | 2007-03-13 | 00:00:00 | 5,70 | 5,70 | 5,59 | 5,60 | 589.600 | 2007-03-14 | 00:00:00 | 5,49 | 5,55 | 5,22 | 5,33 | 1.066.100 | 2007-03-15 | 00:00:00 | 5,53 | 5,53 | 5,41 | 5,43 | 759.600 | 2007-03-16 | 00:00:00 | 5,45 | 5,45 | 5,39 | 5,40 | 309.700 | 2007-03-19 | 00:00:00 | 5,44 | 5,48 | 5,39 | 5,43 | 306.400 | 2007-03-20 | 00:00:00 | 5,41 | 5,45 | 5,38 | 5,40 | 380.400 | 2007-03-21 | 00:00:00 | 5,41 | 5,44 | 5,40 | 5,43 | 115.900 | 2007-03-22 | 00:00:00 | 5,50 | 5,62 | 5,50 | 5,61 | 853.000 | 2007-03-23 | 00:00:00 | 5,63 | 5,72 | 5,56 | 5,64 | 686.500 | 2007-03-26 | 00:00:00 | 5,64 | 5,68 | 5,55 | 5,60 | 330.700 | 2007-03-27 | 00:00:00 | 5,62 | 5,70 | 5,58 | 5,58 | 380.200 | 2007-03-28 | 00:00:00 | 5,63 | 5,63 | 5,51 | 5,53 | 303.400 | 2007-03-29 | 00:00:00 | 5,53 | 5,63 | 5,52 | 5,63 | 439.800 | 2007-03-30 | 00:00:00 | 5,65 | 5,68 | 5,58 | 5,67 | 720.200 | 2007-04-02 | 00:00:00 | 5,67 | 5,76 | 5,67 | 5,75 | 1.282.200 | 2007-04-03 | 00:00:00 | 5,76 | 5,84 | 5,76 | 5,82 | 944.700 | 2007-04-04 | 00:00:00 | 5,83 | 5,86 | 5,79 | 5,82 | 745.200 | 2007-04-05 | 00:00:00 | 5,82 | 5,86 | 5,78 | 5,82 | 235.100 | 2007-04-10 | 00:00:00 | 5,83 | 5,86 | 5,79 | 5,83 | 362.400 | 2007-04-11 | 00:00:00 | 5,82 | 5,84 | 5,80 | 5,81 | 244.300 | 2007-04-12 | 00:00:00 | 5,83 | 5,85 | 5,79 | 5,83 | 429.900 | 2007-04-13 | 00:00:00 | 5,81 | 5,84 | 5,79 | 5,82 | 363.100 | 2007-04-16 | 00:00:00 | 5,82 | 5,89 | 5,81 | 5,87 | 392.800 | 2007-04-17 | 00:00:00 | 5,86 | 5,86 | 5,84 | 5,85 | 187.300 | 2007-04-18 | 00:00:00 | 5,86 | 5,86 | 5,77 | 5,80 | 591.400 | 2007-04-19 | 00:00:00 | 5,79 | 5,84 | 5,66 | 5,84 | 520.700 | 2007-04-20 | 00:00:00 | 5,77 | 5,90 | 5,77 | 5,87 | 591.700 | 2007-04-23 | 00:00:00 | 5,88 | 5,95 | 5,88 | 5,94 | 576.300 | 2007-04-24 | 00:00:00 | 5,93 | 5,94 | 5,85 | 5,91 | 355.400 | 2007-04-25 | 00:00:00 | 5,93 | 5,96 | 5,90 | 5,96 | 2.994 | 2007-04-26 | 00:00:00 | 5,97 | 6,43 | 5,97 | 6,40 | 3.276.300 | 2007-04-27 | 00:00:00 | 6,06 | 6,39 | 6,06 | 6,28 | 981.500 | 2007-04-30 | 00:00:00 | 6,29 | 6,33 | 6,28 | 6,28 | 219.600 | 2007-05-02 | 00:00:00 | 6,31 | 6,32 | 6,27 | 6,28 | 253.200 | 2007-05-03 | 00:00:00 | 6,29 | 6,29 | 6,19 | 6,23 | 354.800 | 2007-05-04 | 00:00:00 | 6,21 | 6,34 | 6,16 | 6,26 | 594.100 | 2007-05-07 | 00:00:00 | 6,30 | 6,33 | 6,28 | 6,28 | 182.600 | 2007-05-08 | 00:00:00 | 6,30 | 6,34 | 6,28 | 6,34 | 403.400 | 2007-05-09 | 00:00:00 | 6,35 | 6,55 | 6,35 | 6,55 | 1.977.000 | 2007-05-10 | 00:00:00 | 6,68 | 6,68 | 6,35 | 6,37 | 2.375.700 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|