Última Hora: "PCP ataca TVI após reportagem sobre genro de Jerónimo de Sousa - Jornal de Notícias" Thu, 17 Jan 2019 23:18:00 GMT    "PSD. Passos de volta? Carlos César diz que "no interior do PSD" já se fala disso - PÚBLICO" Wed, 16 Jan 2019 10:47:00 GMT   "Rio: "PS pode perder. Temos de construir a possibilidade de o PSD ganhar" - Jornal de Notícias" Fri, 18 Jan 2019 04:14:00 GMT    "Perguntas e respostas: o que diz a ciência sobre a canábis? - TSF Online" Thu, 17 Jan 2019 08:40:01 GMT    "Colômbia. Atentado com carro bomba em escola de polícias mata dez pessoas - Observador" Thu, 17 Jan 2019 15:51:00 GMT    "Governo desmente que o corpo da criança desaparecida num poço tenha sido encontrado - SIC Notícias" Wed, 16 Jan 2019 13:11:00 GMT    "Com chuva a ameaçar, há um país em suspenso à espera de resgate de Julen - Notícias ao Minuto" Fri, 18 Jan 2019 08:45:25 GMT    "Negociador de Bruxelas para o Brexit abre as portas a um entendimento com o Reino Unido - Jornal Económico" Thu, 17 Jan 2019 13:30:00 GMT    "Carreiras de enfermagem. Ministra da Saúde diz que não é possível ?corrigir 20 anos numa legislatura? - Observador" Thu, 17 Jan 2019 21:54:00 GMT    "Incêndio de ''grandes proporções'' consome fábrica de plásticos em Gaia - SIC Notícias" Thu, 17 Jan 2019 13:56:00 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 2019-01-18
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