Última Hora: "Greve nacional da função pública marcada para 15 de fevereiro - Jornal de Notícias" Tue, 15 Jan 2019 16:55:00 GMT    "Quer enviar uma mensagem especial? Peça ajuda ao Presidente Marcelo - Notícias ao Minuto" Tue, 15 Jan 2019 08:16:34 GMT    "Santa Maria pede esclarecimentos urgentes à interdição de voos noturnos no heliporto - SAPO 24" Tue, 15 Jan 2019 11:59:00 GMT    "Manuel Guiomar não fica na prisão de Évora porque não é 'especial' - Notícias ao Minuto" Mon, 14 Jan 2019 08:00:00 GMT    "Elias Dhlakama candidato à presidência da Renamo | África | Mundo - Jornal de Angola" Mon, 14 Jan 2019 17:23:00 GMT    "Condenado do "Face Oculta" apresentou-se na cadeia de Évora mas foi recusada a sua prisão - Jornal Económico" Tue, 15 Jan 2019 17:44:00 GMT   "As reações à rejeição de acordo no Brexit - Jornal de Notícias" Tue, 15 Jan 2019 21:07:00 GMT    "Brexit. ?Brexit? de May estilhaçado pelos deputados, que decidem na quarta-feira o seu futuro - PÚBLICO" Tue, 15 Jan 2019 22:11:00 GMT    "Carlos César diz que já se fala no regresso de Passos Coelho ?no interior do PSD? - Observador" Tue, 15 Jan 2019 23:05:00 GMT    "Pelo menos um morto e quatro feridos em ataque terrorista no Quénia - Correio da Manhã" Tue, 15 Jan 2019 15:11:15 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Sin variación
ALTADIS R - [Ticker: ALT.MC]Gráfico ALTADIS R  Noticias ALTADIS R  Descargar Históricos de Metastock ALTADIS R y Otros  Análisis Técnico ALTADIS R  
Última Transacción0,000Hora de Cotización - 00:00:00
VariaciónN/A (N/A)Rango 52 Semanas[0,000 - 0,000]
Máximo0,000Mínimo0,000
Volumen0Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior0,000PER0,00%
Apertura0,000EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para ALT.MC desde 2000-01-01 hasta 2019-01-16
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-01-0121,74021,7421,7421,7400:00:00
2003-01-0221,90818.70022,0021,6022,0000:00:00
2003-01-0322,001.027.80022,0821,7721,7800:00:00
2003-01-0622,00022,0022,0022,0000:00:00
2003-01-0722,151.688.20022,1521,9021,9000:00:00
2003-01-0822,373.027.20022,6422,0122,1600:00:00
2003-01-0922,261.566.70022,4521,8122,2900:00:00
2003-01-1021,781.917.40022,2621,7122,2600:00:00
2003-01-1321,79950.10022,2421,5821,7100:00:00
2003-01-1422,171.713.60022,3021,6121,6100:00:00
2003-01-1521,901.429.00022,3221,7522,2500:00:00
2003-01-1622,06841.00022,0921,8121,9800:00:00
2003-01-1721,801.868.90022,1921,6122,1900:00:00
2003-01-2021,85599.60021,9720,8320,8300:00:00
2003-01-2121,851.445.70022,1021,7122,0000:00:00
2003-01-2222,001.528.20022,0421,7222,0400:00:00
2003-01-2322,141.933.90022,3021,9022,1600:00:00
2003-01-2422,201.533.40022,2521,9222,1000:00:00
2003-01-2722,051.994.70022,1821,9322,0000:00:00
2003-01-2822,012.214.80022,1521,8222,1000:00:00
2003-01-2921,483.236.40022,0721,3122,0700:00:00
2003-01-3021,072.825.60021,7920,9421,5000:00:00
2003-01-3121,272.265.50021,4520,9521,1100:00:00
2003-02-0320,952.121.30021,2520,8021,1100:00:00
2003-02-0420,651.836.10021,2120,6320,9500:00:00
2003-02-0520,731.645.70020,9820,2520,7000:00:00
2003-02-0620,381.523.10020,8120,1520,4300:00:00
2003-02-0720,261.100.40020,5720,2020,5000:00:00
2003-02-1020,55981.70020,6820,3020,4500:00:00
2003-02-1120,501.130.60020,6820,2620,6800:00:00
2003-02-1220,181.138.70020,4820,1420,4500:00:00
2003-02-1320,381.071.20020,8020,0120,0700:00:00
2003-02-1420,84740.40020,8520,3320,3500:00:00
2003-02-1721,086.436.40021,1420,8921,1000:00:00
2003-02-1821,271.185.50021,4520,9121,1500:00:00
2003-02-1921,301.219.80021,4421,1121,4400:00:00
2003-02-2021,39866.70021,4821,1521,3500:00:00
2003-02-2122,071.918.00022,0721,1521,1500:00:00
2003-02-2421,70570.70022,0021,5721,8500:00:00
2003-02-2521,65871.70021,8221,4021,7900:00:00
2003-02-2621,801.119.30021,9521,4921,8000:00:00
2003-02-2721,861.183.70022,0021,6122,0000:00:00
2003-02-2821,991.217.00021,9921,5521,9400:00:00
2003-03-0322,055.471.10022,4021,7321,9700:00:00
2003-03-0421,671.537.30022,1021,6521,9600:00:00
2003-03-0521,91682.30022,0521,5521,7000:00:00
2003-03-0621,99889.10022,1021,5021,5000:00:00
2003-03-0721,651.292.50022,2921,6522,2900:00:00
2003-03-1021,381.399.30021,8521,3521,8500:00:00
2003-03-1121,543.871.70021,6421,1021,3700:00:00
2003-03-1221,277.602.20021,7721,2721,3600:00:00
2003-03-1321,37720.30021,6021,1621,1600:00:00
2003-03-1421,5010.353.90021,9521,1021,4000:00:00
2003-03-1721,8135.626.30021,9721,1121,1400:00:00
2003-03-1821,7114.550.30022,1521,6921,9400:00:00
2003-03-1921,951.639.90021,9821,6421,7900:00:00
2003-03-2021,915.709.60022,1421,6021,7500:00:00
2003-03-2122,201.573.40022,5021,8221,9800:00:00
2003-03-2421,947.109.40022,0021,6022,0000:00:00
2003-03-2521,7142.293.10022,0021,6621,7000:00:00
2003-03-2621,818.644.70021,9421,7521,8900:00:00
2003-03-2721,834.161.10022,0821,7121,7100:00:00
2003-03-2822,251.804.70022,3421,8121,8800:00:00
2003-03-3122,342.689.20022,4721,9022,0100:00:00
2003-04-0122,892.972.10022,9122,2122,3000:00:00
2003-04-0223,362.968.70023,4922,7722,8900:00:00
2003-04-0323,453.568.70023,7023,2223,4000:00:00
2003-04-0423,491.706.60023,5223,1723,2500:00:00
2003-04-0723,375.831.30023,9523,1623,4000:00:00
2003-04-0823,401.689.10023,5023,0223,1800:00:00
2003-04-0923,671.879.90023,7223,4423,6900:00:00
2003-04-1023,851.401.00023,8923,4023,4200:00:00
2003-04-1124,102.242.50024,3923,5623,5600:00:00
2003-04-1424,244.953.50024,2723,8124,0000:00:00
2003-04-1523,871.497.10024,2523,6524,2500:00:00
2003-04-1623,741.675.20024,1023,5224,0000:00:00
2003-04-1723,631.141.70023,9023,4423,5700:00:00
2003-04-1823,63023,6323,6323,6300:00:00
2003-04-2123,63023,6323,6323,6300:00:00
2003-04-2223,842.606.20023,9223,3923,7800:00:00
2003-04-2324,071.381.60024,1923,8624,0000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters