Altri SGPS SA (ALTR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 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