Última Hora: "Armando Vara não propôs crédito de Vale do Lobo aos serviços da Caixa Geral de Depósitos? - Observador" Sat, 15 Jun 2019 13:28:32 GMT    "Pai cola mãos em portão de escola depois da filha ser expulsa por usar piercing - Correio da Manhã" Sat, 15 Jun 2019 17:28:13 GMT   "5 feridos em incêndio numa fábrica de bicicletas em Aveiro - Observador" Sat, 15 Jun 2019 11:39:41 GMT    "O PS vai propor a abertura de concursos para dar entrada a mais funcionários públicos - Jornal Económico" Sat, 15 Jun 2019 09:49:39 GMT    "Taxas moderadoras no SNS passarão a existir só nas urgências dos hospitais - SAPO 24" Fri, 14 Jun 2019 13:44:00 GMT    "SIRESP: Altice vai continuar a ser fornecedora do sistema, Estado fica com rede satélite - Jornal Económico" Sat, 15 Jun 2019 09:03:23 GMT    "Neeleman comprou TAP sem investir um cêntimo - Sol" Sat, 15 Jun 2019 15:47:15 GMT    "Hospital Pulido Valente sem anestesistas na escala - Sol" Sat, 15 Jun 2019 15:07:19 GMT    "Constâncio revela contrato que impedia BdP de travar crédito a Berardo - Dinheiro Vivo" Sat, 15 Jun 2019 11:54:00 GMT    "Mário Nogueira quer voltar a dar aulas - Sol" Fri, 14 Jun 2019 10:11:34 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,086 (+1,568%) ALTRI SGPS SA - [Ticker: ALTR.LS]Gráfico ALTRI SGPS SA  Noticias ALTRI SGPS SA  Descargar Históricos de Metastock ALTRI SGPS SA y Otros  Análisis Técnico ALTRI SGPS SA  
Última Transacción5,571Hora de Cotización2017-11-01 - 20:35:00
Variación+0,086 (+1,568%)Rango 52 Semanas[0,000 - 0,000]
Máximo5,578Mínimo5,497
Volumen295.879Volumen Medio (3m)0
Demanda / Oferta3,100 x 37.700 - 3,162 x 200.000Yield
Cierre Anterior5,485PER0,00%
Apertura5,520EPS0,00
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 ALTR.LS desde 2000-01-01 hasta 2019-06-15
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2005-03-010,557.596.6000,550,390,4000:00:00
2005-03-020,659.287.9000,660,570,5700:00:00
2005-03-030,698.273.0000,720,650,6600:00:00
2005-03-040,635.566.3000,690,580,6900:00:00
2005-03-070,621.271.2000,650,590,6300:00:00
2005-03-080,592.566.3000,620,580,6200:00:00
2005-03-090,623.928.3000,640,590,5900:00:00
2005-03-100,61302.5000,620,600,6200:00:00
2005-03-110,601.537.8000,620,590,6200:00:00
2005-03-140,59627.7000,600,590,6000:00:00
2005-03-150,601.481.4000,610,580,5900:00:00
2005-03-160,61836.2000,610,600,6100:00:00
2005-03-170,601.513.7000,610,590,6100:00:00
2005-03-180,59678.9000,600,590,6000:00:00
2005-03-210,59444.8000,600,580,6000:00:00
2005-03-220,59849.5000,590,580,5900:00:00
2005-03-230,59390.4000,590,580,5900:00:00
2005-03-240,59142.4000,590,580,5900:00:00
2005-03-290,59279.2000,590,580,5900:00:00
2005-03-300,58397.8000,590,580,5800:00:00
2005-03-310,58279.8000,590,580,5800:00:00
2005-04-010,5871.6000,580,580,5800:00:00
2005-04-040,57376.2000,590,570,5900:00:00
2005-04-050,58290.0000,580,570,5800:00:00
2005-04-060,58223.3000,580,580,5800:00:00
2005-04-070,58234.4000,590,580,5800:00:00
2005-04-080,58423.6000,590,580,5900:00:00
2005-04-110,59139.5000,590,580,5800:00:00
2005-04-120,58603.4000,590,580,5900:00:00
2005-04-130,58308.6000,590,580,5900:00:00
2005-04-140,59180.3000,590,580,5800:00:00
2005-04-150,58240.9000,590,580,5900:00:00
2005-04-180,57509.6000,580,560,5800:00:00
2005-04-190,57165.8000,570,570,5700:00:00
2005-04-200,57320.4000,570,560,5700:00:00
2005-04-210,57133.2000,570,570,5700:00:00
2005-04-220,56183.8000,570,560,5700:00:00
2005-04-250,5711.5000,570,560,5700:00:00
2005-04-260,5773.8000,570,560,5700:00:00
2005-04-270,56239.3000,570,550,5700:00:00
2005-04-280,56267.9000,560,550,5600:00:00
2005-04-290,56393.6000,570,560,5600:00:00
2005-05-020,56242.6000,570,560,5600:00:00
2005-05-030,56136.8000,560,560,5600:00:00
2005-05-040,56109.7000,560,560,5600:00:00
2005-05-050,56173.2000,570,560,5600:00:00
2005-05-060,5650.0000,560,560,5600:00:00
2005-05-090,57161.6000,570,560,5600:00:00
2005-05-100,56174.3000,570,560,5700:00:00
2005-05-110,56148.7000,560,560,5600:00:00
2005-05-120,5655.4000,570,560,5700:00:00
2005-05-130,56141.0000,560,560,5600:00:00
2005-05-160,56205.0000,560,550,5500:00:00
2005-05-170,55149.5000,560,550,5600:00:00
2005-05-180,5598.9000,550,550,5500:00:00
2005-05-190,55357.5000,550,550,5500:00:00
2005-05-200,5599.6000,550,550,5500:00:00
2005-05-230,55140.6000,560,550,5500:00:00
2005-05-240,56476.7000,570,550,5500:00:00
2005-05-250,615.064.3000,610,560,5700:00:00
2005-05-260,632.278.6000,640,610,6100:00:00
2005-05-270,621.484.7000,630,600,6300:00:00
2005-05-300,61764.4000,620,610,6100:00:00
2005-05-310,61543.8000,620,600,6100:00:00
2005-06-010,60572.7000,610,600,6100:00:00
2005-06-020,59943.6000,600,580,6000:00:00
2005-06-030,5900,590,590,5900:00:00
2005-06-060,621.026.6000,620,590,5900:00:00
2005-06-070,62880.3000,630,610,6100:00:00
2005-06-080,59792.4000,610,580,6100:00:00
2005-06-090,60368.0000,600,590,5900:00:00
2005-06-100,60216.2000,600,600,6000:00:00
2005-06-130,61478.1000,620,600,6000:00:00
2005-06-140,61259.2000,610,610,6100:00:00
2005-06-150,61213.2000,610,600,6100:00:00
2005-06-160,61110.6000,610,600,6100:00:00
2005-06-170,6151.3000,610,600,6000:00:00
2005-06-200,61100.5000,610,610,6100:00:00
2005-06-210,653.361.1000,660,630,6300:00:00
2005-06-220,651.206.9000,660,650,6500:00:00
2005-06-230,64580.6000,650,630,6500:00:00
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