Última Hora:          Para mais notícias, clique aqui.

Área de Acesso
       
       
Lembrar Sempre 
(Login BolsaPT & Canal Forex)

Subida de
+0,086 (+1,568%) ALTRI SGPS SA - [Ticker: ALTR.LS]Gráfico ALTRI SGPS SA  Notícias ALTRI SGPS SA  Download de Históricos Metastock ALTRI SGPS SA e Outros  Análise Técnica ALTRI SGPS SA  
Última Trade5,571Range 52 Semanas[0,000 - 0,000]
Hora da Última Trade2017-11-01 - 20:35:00Price-Target 1 Ano0,000
Variação+0,086 (+1,568%)Capitalização Bolsista0
Bid / Ask3,100 x 37.700 - 3,162 x 200.000EPS0,00
Abertura5,520PER0,00%
Máximo5,578Pagamento Dividendo
Mínimo5,497Data Ex-Dividendo
Fecho Anterior5,485Yield
Volume295.879Volume 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 2021-06-13
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2017-02-0900:00:004,024,134,024,08716.900
2017-02-1000:00:004,114,114,074,10296.300
2017-02-1300:00:004,104,124,064,10271.400
2017-02-1400:00:004,094,124,094,11184.900
2017-02-1500:00:004,114,314,104,30935.200
2017-02-1600:00:004,304,364,304,31328.700
2017-02-1700:00:004,304,324,244,29296.400
2017-02-2000:00:004,304,314,244,27199.300
2017-02-2300:00:004,304,384,304,31232.300
2017-02-2400:00:004,304,354,264,35412.900
2017-02-2700:00:004,394,394,304,33211.600
2017-02-2800:00:004,384,384,284,30299.900
2017-03-0100:00:004,354,464,324,45427.400
2017-03-0200:00:004,454,494,394,42192.700
2017-03-0300:00:004,404,404,344,37250.300
2017-03-1000:00:004,204,234,184,19239.500
2017-03-1300:00:004,184,214,184,19174.500
2017-03-1600:00:004,114,194,114,17180.500
2017-03-1700:00:004,144,194,144,18243.600
2017-03-2100:00:004,194,204,134,14132.200
2017-03-2200:00:004,134,144,054,14226.700
2017-03-2300:00:004,134,184,134,16193.200
2017-03-2400:00:004,164,204,144,16211.500
2017-03-2800:00:004,124,204,094,20402.200
2017-03-2900:00:004,224,234,144,17249.400
2017-03-3000:00:004,194,234,184,21265.900
2017-03-3100:00:004,204,254,174,19305.100
2017-04-0300:00:004,224,234,184,18248.400
2017-04-0400:00:004,204,234,184,21241.500
2017-04-0500:00:004,214,234,194,19315.900
2017-04-0600:00:004,194,254,174,22210.200
2017-04-0700:00:004,184,234,164,21184.500
2017-04-1000:00:004,234,234,204,22146.800
2017-04-1300:00:004,184,184,114,13206.800
2017-04-1400:00:004,134,134,134,130
2017-04-1700:00:004,134,134,134,130
2017-04-1800:00:004,134,134,054,07295.600
2017-04-1900:00:004,064,154,034,13320.500
2017-04-2000:00:004,134,244,134,23358.700
2017-04-2100:00:004,224,254,184,19354.300
2017-04-2500:00:004,294,294,234,26262.500
Filtrar o histórico: de / / até / /
<< < 61 62 63 64 65 66 67 68 69 70 > >> 


Largura do Site:

 Imagem de Fundo:

Copyright@1998-2021 - BolsaPT.com, todos os direitos reservados.
Fórum de Bolsa Cotações de Bolsa Notícias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters