Altri SGPS SA (ALTR)
Exportar para Excel
< 1 2 3 4 5 > >> |
27-02-2024 |
186.699 |
1,30%
|
4,442
|
4,442
|
4,534
|
4,528
|
26-02-2024 |
148.339 |
-0,49%
|
4,50
|
4,442
|
4,512
|
4,47
|
23-02-2024 |
114.855 |
0,94%
|
4,472
|
4,454
|
4,496
|
4,492
|
22-02-2024 |
202.797 |
-1,33%
|
4,48
|
4,45
|
4,528
|
4,45
|
21-02-2024 |
185.147 |
0,49%
|
4,49
|
4,444
|
4,51
|
4,51
|
20-02-2024 |
147.531 |
0,13%
|
4,52
|
4,47
|
4,53
|
4,488
|
19-02-2024 |
156.923 |
-0,93%
|
4,56
|
4,472
|
4,566
|
4,482
|
16-02-2024 |
326.369 |
3,43%
|
4,428
|
4,408
|
4,524
|
4,524
|
15-02-2024 |
568.995 |
2,29%
|
4,31
|
4,294
|
4,408
|
4,374
|
14-02-2024 |
333.625 |
-1,29%
|
4,33
|
4,27
|
4,346
|
4,276
|
13-02-2024 |
319.385 |
-2,61%
|
4,414
|
4,33
|
4,43
|
4,332
|
12-02-2024 |
297.787 |
1,05%
|
4,406
|
4,354
|
4,45
|
4,448
|
09-02-2024 |
238.631 |
-0,59%
|
4,422
|
4,402
|
4,482
|
4,402
|
08-02-2024 |
176.777 |
-1,34%
|
4,53
|
4,428
|
4,554
|
4,428
|
07-02-2024 |
77.591 |
-0,36%
|
4,50
|
4,488
|
4,554
|
4,488
|
06-02-2024 |
207.905 |
1,08%
|
4,50
|
4,48
|
4,524
|
4,504
|
05-02-2024 |
188.273 |
-0,09%
|
4,47
|
4,454
|
4,52
|
4,456
|
02-02-2024 |
205.168 |
-0,67%
|
4,504
|
4,43
|
4,504
|
4,46
|
01-02-2024 |
157.969 |
-0,66%
|
4,52
|
4,486
|
4,54
|
4,49
|
31-01-2024 |
297.933 |
-1,74%
|
4,60
|
4,508
|
4,61
|
4,52
|
30-01-2024 |
253.041 |
1,32%
|
4,572
|
4,53
|
4,612
|
4,60
|
29-01-2024 |
185.361 |
-1,00%
|
4,586
|
4,536
|
4,614
|
4,54
|
26-01-2024 |
266.100 |
-0,82%
|
4,556
|
4,55
|
4,598
|
4,586
|
25-01-2024 |
402.692 |
-0,30%
|
4,638
|
4,60
|
4,682
|
4,624
|
24-01-2024 |
399.809 |
0,13%
|
4,65
|
4,598
|
4,652
|
4,638
|
23-01-2024 |
876.027 |
2,39%
|
4,536
|
4,536
|
4,636
|
4,632
|
22-01-2024 |
400.665 |
3,29%
|
4,384
|
4,37
|
4,546
|
4,524
|
19-01-2024 |
143.478 |
-0,55%
|
4,428
|
4,38
|
4,452
|
4,38
|
18-01-2024 |
200.009 |
-0,72%
|
4,43
|
4,37
|
4,432
|
4,404
|
17-01-2024 |
187.718 |
-1,07%
|
4,49
|
4,422
|
4,494
|
4,436
|
16-01-2024 |
212.980 |
-0,09%
|
4,46
|
4,46
|
4,514
|
4,484
|
15-01-2024 |
94.547 |
-0,13%
|
4,49
|
4,48
|
4,524
|
4,488
|
12-01-2024 |
344.095 |
-0,84%
|
4,55
|
4,494
|
4,55
|
4,494
|
11-01-2024 |
272.711 |
-1,05%
|
4,582
|
4,53
|
4,60
|
4,532
|
10-01-2024 |
316.008 |
0,44%
|
4,54
|
4,534
|
4,58
|
4,58
|
09-01-2024 |
169.888 |
-0,44%
|
4,60
|
4,548
|
4,60
|
4,56
|
08-01-2024 |
300.233 |
-0,87%
|
4,592
|
4,552
|
4,62
|
4,58
|
05-01-2024 |
496.923 |
-0,65%
|
4,624
|
4,534
|
4,65
|
4,62
|
04-01-2024 |
357.949 |
0,87%
|
4,636
|
4,588
|
4,66
|
4,65
|
03-01-2024 |
331.939 |
-1,33%
|
4,708
|
4,578
|
4,708
|
4,61
|
02-01-2024 |
225.861 |
1,57%
|
4,60
|
4,60
|
4,698
|
4,672
|
29-12-2023 |
343.517 |
-0,43%
|
4,606
|
4,59
|
4,634
|
4,60
|
28-12-2023 |
221.260 |
-1,03%
|
4,67
|
4,608
|
4,678
|
4,62
|
27-12-2023 |
374.939 |
-0,43%
|
4,65
|
4,632
|
4,70
|
4,668
|
26-12-2023 |
465.213 |
1,43%
|
4,64
|
4,614
|
4,688
|
4,688
|
22-12-2023 |
465.213 |
1,43%
|
4,64
|
4,614
|
4,688
|
4,688
|
21-12-2023 |
649.218 |
1,90%
|
4,534
|
4,534
|
4,64
|
4,622
|
20-12-2023 |
468.809 |
-0,13%
|
4,55
|
4,50
|
4,572
|
4,536
|
19-12-2023 |
232.624 |
-1,52%
|
4,628
|
4,542
|
4,646
|
4,542
|
18-12-2023 |
531.081 |
-0,04%
|
4,602
|
4,538
|
4,652
|
4,612
|
15-12-2023 |
392.905 |
-0,77%
|
4,678
|
4,602
|
4,694
|
4,614
|
14-12-2023 |
650.649 |
-2,06%
|
4,756
|
4,62
|
4,802
|
4,65
|
13-12-2023 |
216.146 |
0,68%
|
4,696
|
4,696
|
4,77
|
4,748
|
12-12-2023 |
162.886 |
-1,34%
|
4,758
|
4,70
|
4,778
|
4,716
|
11-12-2023 |
171.208 |
0,04%
|
4,79
|
4,72
|
4,79
|
4,78
|
08-12-2023 |
204.163 |
0,55%
|
4,768
|
4,75
|
4,796
|
4,778
|
07-12-2023 |
309.283 |
-0,50%
|
4,746
|
4,72
|
4,784
|
4,752
|
06-12-2023 |
369.252 |
0,00%
|
4,796
|
4,74
|
4,798
|
4,776
|
05-12-2023 |
325.443 |
0,00%
|
4,766
|
4,758
|
4,808
|
4,776
|
04-12-2023 |
337.431 |
-0,95%
|
4,814
|
4,75
|
4,828
|
4,776
|
01-12-2023 |
402.424 |
1,30%
|
4,786
|
4,766
|
4,83
|
4,822
|
30-11-2023 |
483.090 |
-0,21%
|
4,788
|
4,73
|
4,788
|
4,76
|
29-11-2023 |
379.405 |
-0,54%
|
4,794
|
4,752
|
4,796
|
4,77
|
28-11-2023 |
208.056 |
0,29%
|
4,792
|
4,764
|
4,80
|
4,796
|
27-11-2023 |
180.997 |
-0,38%
|
4,80
|
4,768
|
4,802
|
4,782
|
24-11-2023 |
373.378 |
-0,37%
|
4,818
|
4,768
|
4,826
|
4,80
|
23-11-2023 |
261.284 |
-0,50%
|
4,81
|
4,752
|
4,828
|
4,818
|
22-11-2023 |
238.609 |
1,21%
|
4,82
|
4,79
|
4,85
|
4,842
|
21-11-2023 |
590.178 |
-1,36%
|
4,85
|
4,726
|
4,85
|
4,784
|
20-11-2023 |
2.737.507 |
3,99%
|
4,66
|
4,65
|
4,90
|
4,85
|
17-11-2023 |
2.295.402 |
5,38%
|
4,298
|
4,28
|
4,70
|
4,664
|
16-11-2023 |
274.045 |
-1,56%
|
4,49
|
4,426
|
4,524
|
4,426
|
15-11-2023 |
213.069 |
-0,97%
|
4,538
|
4,484
|
4,562
|
4,496
|
14-11-2023 |
247.499 |
0,09%
|
4,54
|
4,494
|
4,56
|
4,54
|
13-11-2023 |
139.727 |
-0,35%
|
4,52
|
4,52
|
4,58
|
4,536
|
10-11-2023 |
162.771 |
-0,61%
|
4,616
|
4,532
|
4,616
|
4,552
|
09-11-2023 |
194.813 |
0,26%
|
4,598
|
4,562
|
4,628
|
4,58
|
08-11-2023 |
586.248 |
1,06%
|
4,482
|
4,48
|
4,60
|
4,568
|
07-11-2023 |
498.450 |
-2,25%
|
4,646
|
4,47
|
4,646
|
4,52
|
06-11-2023 |
203.126 |
0,61%
|
4,60
|
4,60
|
4,638
|
4,624
|
03-11-2023 |
314.462 |
-0,30%
|
4,612
|
4,578
|
4,662
|
4,596
|
02-11-2023 |
448.695 |
1,23%
|
4,572
|
4,552
|
4,612
|
4,61
|
01-11-2023 |
179.144 |
-0,31%
|
4,574
|
4,528
|
4,574
|
4,554
|
31-10-2023 |
296.872 |
0,40%
|
4,542
|
4,52
|
4,58
|
4,568
|
30-10-2023 |
362.688 |
1,93%
|
4,49
|
4,49
|
4,574
|
4,55
|
27-10-2023 |
288.338 |
0,00%
|
4,392
|
4,392
|
4,486
|
4,464
|
26-10-2023 |
478.832 |
2,81%
|
4,33
|
4,33
|
4,478
|
4,464
|
25-10-2023 |
255.310 |
-0,41%
|
4,31
|
4,31
|
4,368
|
4,342
|
24-10-2023 |
419.785 |
1,68%
|
4,352
|
4,31
|
4,404
|
4,36
|
23-10-2023 |
272.807 |
-1,06%
|
4,326
|
4,284
|
4,34
|
4,288
|
20-10-2023 |
274.264 |
-1,55%
|
4,36
|
4,334
|
4,398
|
4,334
|
19-10-2023 |
845.156 |
-2,87%
|
4,50
|
4,32
|
4,50
|
4,402
|
18-10-2023 |
334.154 |
-0,83%
|
4,568
|
4,522
|
4,574
|
4,532
|
17-10-2023 |
244.717 |
1,02%
|
4,518
|
4,516
|
4,576
|
4,57
|
16-10-2023 |
225.636 |
0,36%
|
4,48
|
4,48
|
4,578
|
4,524
|
13-10-2023 |
226.282 |
-1,36%
|
4,53
|
4,498
|
4,594
|
4,50
|
12-10-2023 |
587.243 |
-0,70%
|
4,616
|
4,554
|
4,646
|
4,562
|
11-10-2023 |
825.081 |
4,41%
|
4,398
|
4,398
|
4,614
|
4,594
|
10-10-2023 |
405.426 |
1,62%
|
4,338
|
4,338
|
4,41
|
4,40
|
09-10-2023 |
361.953 |
0,42%
|
4,226
|
4,226
|
4,38
|
4,33
|