Altri SGPS SA (ALTR)
Exportar para Excel
1 2 3 4 5 > >> |
26/04/2024 |
0 |
-0,95%
|
5,245
|
5,165
|
5,245
|
5,19
|
25/04/2024 |
137.521 |
-0,95%
|
5,245
|
5,165
|
5,245
|
5,19
|
24/04/2024 |
353.026 |
1,65%
|
5,22
|
5,155
|
5,24
|
5,24
|
23/04/2024 |
392.762 |
1,08%
|
5,10
|
5,10
|
5,215
|
5,155
|
22/04/2024 |
242.632 |
2,00%
|
5,015
|
5,01
|
5,115
|
5,10
|
19/04/2024 |
618.887 |
1,42%
|
4,964
|
4,874
|
5,01
|
5,00
|
18/04/2024 |
251.353 |
-1,16%
|
4,964
|
4,912
|
4,964
|
4,93
|
17/04/2024 |
248.009 |
0,32%
|
4,98
|
4,97
|
5,04
|
4,988
|
16/04/2024 |
250.150 |
-0,24%
|
4,976
|
4,908
|
4,988
|
4,972
|
15/04/2024 |
236.266 |
-1,60%
|
5,05
|
4,97
|
5,075
|
4,984
|
12/04/2024 |
167.471 |
-0,10%
|
5,11
|
5,06
|
5,13
|
5,065
|
11/04/2024 |
306.493 |
-0,49%
|
5,135
|
5,025
|
5,135
|
5,07
|
10/04/2024 |
537.871 |
-0,59%
|
5,155
|
5,075
|
5,175
|
5,095
|
09/04/2024 |
402.262 |
-1,44%
|
5,215
|
5,115
|
5,23
|
5,125
|
08/04/2024 |
444.953 |
-1,52%
|
5,295
|
5,185
|
5,295
|
5,20
|
05/04/2024 |
303.841 |
-1,03%
|
5,30
|
5,245
|
5,33
|
5,28
|
04/04/2024 |
589.590 |
0,85%
|
5,28
|
5,24
|
5,335
|
5,335
|
03/04/2024 |
625.592 |
0,95%
|
5,255
|
5,225
|
5,29
|
5,29
|
02/04/2024 |
938.469 |
0,19%
|
5,23
|
5,165
|
5,27
|
5,24
|
01/04/2024 |
0 |
0,67%
|
5,20
|
5,135
|
5,245
|
5,23
|
28/03/2024 |
489.919 |
0,67%
|
5,20
|
5,135
|
5,245
|
5,23
|
27/03/2024 |
896.718 |
2,06%
|
5,09
|
5,085
|
5,195
|
5,195
|
26/03/2024 |
369.833 |
0,30%
|
5,09
|
5,04
|
5,115
|
5,09
|
25/03/2024 |
449.680 |
0,00%
|
5,145
|
5,055
|
5,185
|
5,075
|
22/03/2024 |
2.810.458 |
2,57%
|
4,796
|
4,76
|
5,175
|
5,075
|
21/03/2024 |
965.771 |
1,52%
|
4,878
|
4,84
|
4,95
|
4,948
|
20/03/2024 |
743.034 |
1,58%
|
4,80
|
4,80
|
4,878
|
4,874
|
19/03/2024 |
265.133 |
1,01%
|
4,752
|
4,71
|
4,798
|
4,798
|
18/03/2024 |
532.479 |
0,00%
|
4,79
|
4,716
|
4,878
|
4,75
|
15/03/2024 |
723.588 |
2,86%
|
4,62
|
4,57
|
4,788
|
4,75
|
14/03/2024 |
288.222 |
0,83%
|
4,596
|
4,568
|
4,62
|
4,618
|
13/03/2024 |
85.579 |
0,26%
|
4,536
|
4,536
|
4,602
|
4,58
|
12/03/2024 |
279.341 |
0,04%
|
4,578
|
4,554
|
4,628
|
4,568
|
11/03/2024 |
106.351 |
0,57%
|
4,50
|
4,50
|
4,566
|
4,566
|
08/03/2024 |
135.402 |
-0,18%
|
4,512
|
4,508
|
4,56
|
4,54
|
07/03/2024 |
175.169 |
1,38%
|
4,482
|
4,48
|
4,574
|
4,548
|
06/03/2024 |
185.248 |
-0,31%
|
4,466
|
4,466
|
4,56
|
4,486
|
05/03/2024 |
104.327 |
-0,22%
|
4,50
|
4,476
|
4,528
|
4,50
|
04/03/2024 |
148.719 |
0,85%
|
4,46
|
4,456
|
4,51
|
4,51
|
01/03/2024 |
175.484 |
-0,84%
|
4,53
|
4,454
|
4,566
|
4,472
|
29/02/2024 |
303.212 |
-1,14%
|
4,58
|
4,504
|
4,584
|
4,51
|
28/02/2024 |
198.259 |
0,75%
|
4,534
|
4,51
|
4,58
|
4,562
|
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
|