Altri SGPS SA (ALTR)
Exportar para Excel
<< < 2 3 4 5 6 > |
29/12/2022 |
542.493 |
0,60%
|
5,01
|
4,984
|
5,045
|
5,04
|
28/12/2022 |
984.412 |
-0,30%
|
5,01
|
4,964
|
5,045
|
5,01
|
27/12/2022 |
453.723 |
-0,50%
|
5,05
|
5,01
|
5,085
|
5,025
|
23/12/2022 |
396.471 |
0,30%
|
5,08
|
5,015
|
5,08
|
5,05
|
22/12/2022 |
405.152 |
-0,98%
|
5,06
|
5,02
|
5,105
|
5,035
|
21/12/2022 |
1.465.269 |
1,09%
|
5,075
|
4,972
|
5,095
|
5,085
|
20/12/2022 |
696.403 |
0,30%
|
5,00
|
4,968
|
5,075
|
5,03
|
19/12/2022 |
556.411 |
-1,18%
|
5,155
|
5,01
|
5,155
|
5,015
|
16/12/2022 |
883.208 |
-0,49%
|
5,11
|
4,996
|
5,12
|
5,075
|
15/12/2022 |
1.007.374 |
-1,07%
|
5,15
|
5,10
|
5,20
|
5,10
|
14/12/2022 |
1.889.186 |
-3,19%
|
5,33
|
5,105
|
5,345
|
5,155
|
13/12/2022 |
643.377 |
-1,02%
|
5,365
|
5,325
|
5,46
|
5,325
|
12/12/2022 |
309.738 |
-0,56%
|
5,39
|
5,335
|
5,40
|
5,38
|
09/12/2022 |
537.769 |
1,88%
|
5,32
|
5,30
|
5,41
|
5,41
|
08/12/2022 |
557.204 |
-1,03%
|
5,385
|
5,275
|
5,385
|
5,31
|
07/12/2022 |
524.655 |
0,09%
|
5,40
|
5,33
|
5,405
|
5,365
|
06/12/2022 |
591.316 |
-0,19%
|
5,36
|
5,335
|
5,42
|
5,36
|
05/12/2022 |
676.754 |
-0,09%
|
5,37
|
5,27
|
5,415
|
5,37
|
02/12/2022 |
2.024.679 |
-4,44%
|
5,60
|
5,37
|
5,60
|
5,375
|
01/12/2022 |
763.686 |
0,99%
|
5,585
|
5,535
|
5,65
|
5,625
|
30/11/2022 |
523.087 |
0,36%
|
5,565
|
5,53
|
5,63
|
5,57
|
29/11/2022 |
1.190.706 |
1,74%
|
5,47
|
5,43
|
5,605
|
5,55
|
28/11/2022 |
598.356 |
-1,71%
|
5,55
|
5,455
|
5,57
|
5,455
|
25/11/2022 |
2.782.476 |
0,45%
|
5,575
|
5,28
|
5,575
|
5,55
|
24/11/2022 |
1.106.034 |
-2,47%
|
5,67
|
5,52
|
5,695
|
5,525
|
23/11/2022 |
860.333 |
2,16%
|
5,60
|
5,56
|
5,68
|
5,665
|
22/11/2022 |
846.046 |
0,18%
|
5,49
|
5,49
|
5,62
|
5,545
|
21/11/2022 |
810.230 |
0,27%
|
5,49
|
5,415
|
5,54
|
5,535
|
18/11/2022 |
590.719 |
0,18%
|
5,52
|
5,46
|
5,54
|
5,52
|
17/11/2022 |
551.531 |
-1,43%
|
5,63
|
5,46
|
5,63
|
5,51
|
16/11/2022 |
481.140 |
-0,36%
|
5,59
|
5,57
|
5,655
|
5,59
|
15/11/2022 |
705.974 |
0,99%
|
5,53
|
5,515
|
5,63
|
5,61
|
14/11/2022 |
712.242 |
-0,18%
|
5,565
|
5,515
|
5,62
|
5,555
|
11/11/2022 |
1.043.823 |
-2,80%
|
5,78
|
5,565
|
5,78
|
5,565
|
10/11/2022 |
1.158.171 |
-2,97%
|
5,88
|
5,685
|
5,88
|
5,725
|
09/11/2022 |
671.035 |
0,94%
|
5,80
|
5,80
|
5,92
|
5,90
|
08/11/2022 |
354.400 |
-0,09%
|
5,80
|
5,785
|
5,865
|
5,845
|
07/11/2022 |
414.044 |
0,86%
|
5,75
|
5,75
|
5,865
|
5,85
|
04/11/2022 |
488.473 |
-0,52%
|
5,82
|
5,74
|
5,87
|
5,80
|
03/11/2022 |
622.867 |
1,48%
|
5,72
|
5,55
|
5,84
|
5,83
|
02/11/2022 |
1.434.869 |
-0,09%
|
5,75
|
5,735
|
5,875
|
5,745
|
01/11/2022 |
1.090.524 |
2,04%
|
5,65
|
5,605
|
5,75
|
5,75
|
31/10/2022 |
473.168 |
0,18%
|
5,625
|
5,62
|
5,73
|
5,635
|
28/10/2022 |
711.931 |
1,17%
|
5,53
|
5,445
|
5,655
|
5,625
|
27/10/2022 |
801.121 |
-1,85%
|
5,69
|
5,45
|
5,69
|
5,56
|
26/10/2022 |
787.085 |
-1,82%
|
5,75
|
5,645
|
5,81
|
5,665
|
25/10/2022 |
997.733 |
2,85%
|
5,65
|
5,58
|
5,77
|
5,77
|
24/10/2022 |
539.703 |
0,81%
|
5,60
|
5,565
|
5,66
|
5,61
|
21/10/2022 |
622.425 |
2,20%
|
5,44
|
5,41
|
5,565
|
5,565
|
20/10/2022 |
522.237 |
-0,73%
|
5,485
|
5,38
|
5,485
|
5,445
|
19/10/2022 |
627.934 |
0,37%
|
5,48
|
5,41
|
5,55
|
5,485
|
18/10/2022 |
755.528 |
0,46%
|
5,43
|
5,355
|
5,48
|
5,465
|
17/10/2022 |
912.196 |
2,93%
|
5,295
|
5,27
|
5,485
|
5,44
|
14/10/2022 |
521.336 |
1,25%
|
5,255
|
5,205
|
5,325
|
5,285
|
13/10/2022 |
816.534 |
2,15%
|
5,08
|
5,06
|
5,225
|
5,22
|
12/10/2022 |
423.637 |
0,39%
|
5,10
|
5,01
|
5,135
|
5,11
|
11/10/2022 |
715.798 |
-0,59%
|
5,15
|
5,06
|
5,195
|
5,09
|
10/10/2022 |
433.112 |
0,39%
|
5,03
|
4,996
|
5,15
|
5,12
|
07/10/2022 |
600.609 |
-0,49%
|
5,15
|
5,015
|
5,16
|
5,10
|
06/10/2022 |
635.032 |
0,89%
|
5,14
|
5,075
|
5,17
|
5,125
|
05/10/2022 |
973.208 |
-2,03%
|
5,22
|
4,956
|
5,22
|
5,08
|
04/10/2022 |
565.237 |
0,00%
|
5,21
|
5,15
|
5,265
|
5,185
|
03/10/2022 |
491.825 |
0,19%
|
5,165
|
5,14
|
5,255
|
5,185
|
30/09/2022 |
1.837.132 |
2,99%
|
5,10
|
5,075
|
5,225
|
5,175
|
29/09/2022 |
511.057 |
-2,14%
|
5,115
|
4,984
|
5,16
|
5,025
|
28/09/2022 |
832.392 |
0,88%
|
5,07
|
4,944
|
5,165
|
5,135
|
27/09/2022 |
1.049.752 |
1,92%
|
5,005
|
5,005
|
5,205
|
5,09
|
26/09/2022 |
1.003.351 |
3,14%
|
4,814
|
4,796
|
5,055
|
4,994
|
23/09/2022 |
1.558.959 |
-5,15%
|
5,105
|
4,772
|
5,105
|
4,842
|
22/09/2022 |
801.501 |
-0,68%
|
5,125
|
5,04
|
5,135
|
5,105
|
21/09/2022 |
509.897 |
0,10%
|
5,135
|
5,085
|
5,18
|
5,14
|
20/09/2022 |
583.814 |
-2,84%
|
5,305
|
5,125
|
5,36
|
5,135
|
19/09/2022 |
636.828 |
-0,10%
|
5,35
|
5,145
|
5,35
|
5,285
|
16/09/2022 |
653.737 |
-0,19%
|
5,25
|
5,23
|
5,36
|
5,29
|
15/09/2022 |
714.197 |
-1,30%
|
5,37
|
5,27
|
5,415
|
5,30
|
14/09/2022 |
539.469 |
-1,01%
|
5,37
|
5,305
|
5,425
|
5,37
|
13/09/2022 |
706.082 |
-1,00%
|
5,495
|
5,395
|
5,535
|
5,425
|
12/09/2022 |
511.206 |
1,01%
|
5,44
|
5,42
|
5,515
|
5,48
|
09/09/2022 |
691.076 |
3,04%
|
5,295
|
5,29
|
5,425
|
5,425
|
08/09/2022 |
741.296 |
-0,57%
|
5,35
|
5,215
|
5,35
|
5,265
|
07/09/2022 |
647.732 |
-2,67%
|
5,465
|
5,285
|
5,465
|
5,295
|
06/09/2022 |
513.368 |
0,00%
|
5,45
|
5,40
|
5,47
|
5,44
|
05/09/2022 |
613.710 |
-1,81%
|
5,50
|
5,375
|
5,52
|
5,44
|
02/09/2022 |
688.240 |
0,27%
|
5,585
|
5,505
|
5,60
|
5,54
|
01/09/2022 |
718.493 |
-1,87%
|
5,65
|
5,43
|
5,65
|
5,525
|
31/08/2022 |
735.423 |
1,72%
|
5,575
|
5,535
|
5,65
|
5,63
|
30/08/2022 |
577.421 |
0,00%
|
5,58
|
5,50
|
5,62
|
5,535
|
29/08/2022 |
643.924 |
-1,25%
|
5,50
|
5,46
|
5,55
|
5,535
|
26/08/2022 |
463.421 |
-0,53%
|
5,72
|
5,575
|
5,72
|
5,605
|
25/08/2022 |
1.394.419 |
0,27%
|
5,69
|
5,525
|
5,76
|
5,635
|
24/08/2022 |
2.358.442 |
-5,55%
|
5,95
|
5,565
|
5,95
|
5,62
|
23/08/2022 |
756.109 |
-0,08%
|
5,935
|
5,895
|
6,00
|
5,95
|
22/08/2022 |
643.779 |
0,17%
|
5,93
|
5,82
|
5,965
|
5,955
|
19/08/2022 |
844.037 |
1,45%
|
5,865
|
5,795
|
5,955
|
5,945
|
18/08/2022 |
1.022.489 |
1,91%
|
5,74
|
5,715
|
5,885
|
5,86
|
17/08/2022 |
636.449 |
0,26%
|
5,75
|
5,685
|
5,76
|
5,75
|
16/08/2022 |
872.677 |
2,23%
|
5,63
|
5,615
|
5,745
|
5,735
|
15/08/2022 |
609.640 |
-1,32%
|
5,695
|
5,55
|
5,73
|
5,61
|
12/08/2022 |
744.650 |
0,89%
|
5,685
|
5,585
|
5,69
|
5,685
|
11/08/2022 |
848.658 |
-1,57%
|
5,74
|
5,62
|
5,755
|
5,635
|