Altri SGPS SA (ALTR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
26/07/2023	796.621	1,84%	4,24	4,238	4,322	4,318
25/07/2023	712.139	2,17%	4,174	4,148	4,24	4,24
24/07/2023	368.850	-0,34%	4,17	4,148	4,174	4,15
21/07/2023	491.801	-0,90%	4,196	4,152	4,20	4,164
20/07/2023	365.023	0,00%	4,212	4,196	4,224	4,202
19/07/2023	424.430	0,91%	4,15	4,15	4,22	4,202
18/07/2023	558.347	-1,33%	4,232	4,144	4,244	4,164
17/07/2023	377.041	0,24%	4,194	4,182	4,238	4,22
14/07/2023	224.173	0,24%	4,21	4,174	4,226	4,21
13/07/2023	356.760	0,29%	4,18	4,166	4,206	4,20
12/07/2023	300.188	0,24%	4,19	4,146	4,19	4,188
11/07/2023	220.229	0,24%	4,20	4,14	4,20	4,178
10/07/2023	244.922	-0,76%	4,192	4,144	4,21	4,168
07/07/2023	213.039	0,38%	4,238	4,17	4,238	4,20
06/07/2023	284.798	-1,18%	4,254	4,182	4,27	4,184
05/07/2023	393.512	0,10%	4,20	4,166	4,26	4,234
04/07/2023	178.887	0,19%	4,238	4,206	4,238	4,23
03/07/2023	432.210	1,44%	4,174	4,156	4,24	4,222
30/06/2023	297.963	0,78%	4,158	4,132	4,184	4,162
29/06/2023	211.799	-0,77%	4,186	4,12	4,186	4,13
28/06/2023	207.603	-0,14%	4,186	4,112	4,186	4,162
27/06/2023	288.892	-0,72%	4,192	4,146	4,192	4,168
26/06/2023	414.292	2,09%	4,112	4,10	4,216	4,198
23/06/2023	325.375	-1,44%	4,186	4,104	4,186	4,112
22/06/2023	386.856	-0,57%	4,23	4,164	4,23	4,172
21/06/2023	499.858	-1,83%	4,274	4,182	4,292	4,196
20/06/2023	353.344	0,99%	4,244	4,234	4,28	4,274
19/06/2023	324.236	-1,17%	4,26	4,216	4,276	4,232
16/06/2023	633.320	0,99%	4,25	4,244	4,29	4,282
15/06/2023	585.036	0,95%	4,22	4,166	4,252	4,24
14/06/2023	497.514	0,87%	4,17	4,15	4,226	4,20
13/06/2023	546.377	0,82%	4,15	4,094	4,178	4,164
12/06/2023	504.889	0,39%	4,12	4,10	4,158	4,13
09/06/2023	976.058	1,23%	4,07	4,03	4,14	4,114
08/06/2023	1.121.525	2,11%	3,98	3,974	4,064	4,064
07/06/2023	925.489	-1,97%	4,076	3,98	4,076	3,98
06/06/2023	1.220.572	0,35%	4,064	3,97	4,064	4,06
05/06/2023	697.610	-1,32%	4,086	4,044	4,10	4,046
02/06/2023	377.677	0,49%	4,11	4,066	4,11	4,10
01/06/2023	528.032	-1,12%	4,12	4,042	4,14	4,08
31/05/2023	155.406	-0,54%	4,14	4,072	4,14	4,13
30/05/2023	364.457	-1,63%	4,176	4,106	4,176	4,108
29/05/2023	451.717	1,16%	4,168	4,148	4,19	4,176
26/05/2023	1.286.396	-3,33%	4,054	4,03	4,178	4,128
25/05/2023	1.646.039	1,57%	4,26	4,172	4,338	4,27
24/05/2023	926.120	0,10%	4,23	4,16	4,23	4,204
23/05/2023	1.126.157	2,39%	4,128	4,086	4,20	4,20
22/05/2023	777.798	-0,92%	4,116	4,066	4,134	4,102
19/05/2023	1.045.995	2,22%	4,096	4,074	4,166	4,14
18/05/2023	841.333	0,80%	4,002	3,986	4,062	4,05
17/05/2023	1.696.710	-1,81%	4,072	3,96	4,088	4,018
16/05/2023	4.796.859	3,13%	4,18	4,056	4,352	4,092
15/05/2023	1.420.322	2,05%	4,90	4,862	4,998	4,97
12/05/2023	2.732.253	-4,70%	5,10	4,85	5,11	4,87
11/05/2023	1.957.628	0,79%	5,09	5,08	5,22	5,11
10/05/2023	2.171.263	2,84%	4,934	4,92	5,075	5,07
09/05/2023	887.531	-0,16%	4,938	4,822	4,94	4,93
08/05/2023	1.120.997	2,70%	4,822	4,81	4,946	4,938
05/05/2023	863.210	0,50%	4,81	4,738	4,83	4,808
04/05/2023	873.080	0,84%	4,76	4,736	4,826	4,784
03/05/2023	853.153	1,11%	4,71	4,69	4,762	4,744
02/05/2023	586.547	0,04%	4,69	4,68	4,758	4,692
01/05/2023	1.053.303	0,17%	4,686	4,626	4,71	4,69
28/04/2023	1.053.303	0,17%	4,686	4,626	4,71	4,69
27/04/2023	496.304	0,26%	4,68	4,652	4,708	4,682
26/04/2023	581.185	0,13%	4,65	4,65	4,702	4,67
25/04/2023	1.030.941	-1,02%	4,71	4,634	4,712	4,664
24/04/2023	1.126.298	-0,59%	4,748	4,694	4,75	4,712
21/04/2023	778.465	-0,25%	4,75	4,736	4,79	4,74
20/04/2023	1.364.874	-1,74%	4,80	4,708	4,802	4,752
19/04/2023	904.858	0,33%	4,816	4,776	4,85	4,836
18/04/2023	613.787	-0,08%	4,844	4,776	4,848	4,82
17/04/2023	623.989	1,52%	4,772	4,77	4,844	4,824
14/04/2023	865.894	-1,17%	4,834	4,752	4,834	4,752
13/04/2023	1.053.504	-0,66%	4,834	4,762	4,834	4,808
12/04/2023	2.208.718	-2,73%	4,942	4,81	4,948	4,84
11/04/2023	3.193.085	3,02%	4,99	4,912	5,145	4,976
10/04/2023	717.269	1,56%	4,756	4,74	4,83	4,83
06/04/2023	717.269	1,56%	4,756	4,74	4,83	4,83
05/04/2023	554.524	-0,54%	4,782	4,736	4,828	4,756
04/04/2023	509.201	-0,71%	4,82	4,766	4,832	4,782
03/04/2023	684.907	1,48%	4,77	4,758	4,828	4,816
31/03/2023	844.768	-1,37%	4,816	4,734	4,83	4,746
30/03/2023	1.137.109	3,53%	4,692	4,672	4,84	4,812
29/03/2023	1.024.712	-0,39%	4,66	4,596	4,712	4,648
28/03/2023	1.288.808	2,50%	4,572	4,548	4,686	4,666
27/03/2023	3.061.550	-6,57%	4,94	4,524	4,94	4,552
24/03/2023	2.797.776	2,01%	4,722	4,50	4,986	4,872
23/03/2023	408.411	0,21%	4,714	4,706	4,828	4,776
22/03/2023	570.114	-1,24%	4,818	4,74	4,818	4,766
21/03/2023	1.020.673	4,19%	4,712	4,712	4,856	4,826
20/03/2023	832.522	0,92%	4,58	4,462	4,662	4,632
17/03/2023	1.080.405	-2,01%	4,72	4,57	4,756	4,59
16/03/2023	488.181	-0,85%	4,726	4,612	4,726	4,684
15/03/2023	1.062.143	1,29%	4,686	4,664	4,75	4,724
14/03/2023	465.227	0,17%	4,65	4,61	4,696	4,664
13/03/2023	1.053.272	-0,68%	4,678	4,554	4,678	4,656
10/03/2023	494.720	-1,26%	4,68	4,656	4,708	4,688
09/03/2023	540.666	-0,34%	4,762	4,692	4,766	4,748
08/03/2023	667.181	2,23%	4,65	4,644	4,774	4,764