Mercado fechado

Alten S.A. (ATE.PA)

Paris - Paris Preço Adiado. Moeda em EUR.
Adicionar à lista
114,20-14,70 (-11,40%)
No fechamento: 05:37PM CEST
Período:
28 de abr. de 2023 - 28 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 2024123,00123,40114,20114,20114,20124.008
25 de abr. de 2024130,30130,30127,50128,90128,9030.839
24 de abr. de 2024131,50132,80130,40130,40130,4026.510
23 de abr. de 2024129,90131,70129,60131,20131,2020.876
22 de abr. de 2024128,60129,80128,30129,50129,5019.945
19 de abr. de 2024128,60128,60126,20128,10128,1044.934
18 de abr. de 2024129,20131,20128,70130,10130,1036.421
17 de abr. de 2024129,40130,20128,90128,90128,9026.128
16 de abr. de 2024128,30129,80128,00129,80129,8045.627
15 de abr. de 2024129,10132,00129,10130,40130,4032.227
12 de abr. de 2024132,70133,10129,00129,10129,1018.058
11 de abr. de 2024130,20131,60129,40131,40131,4020.450
10 de abr. de 2024133,10133,40129,10130,60130,6027.887
09 de abr. de 2024132,10133,40131,40132,30132,3021.358
08 de abr. de 2024131,20132,80131,20132,50132,5019.292
05 de abr. de 2024131,60132,60130,70131,40131,4033.103
04 de abr. de 2024133,60134,10132,30133,50133,5021.128
03 de abr. de 2024132,70133,70131,80133,70133,7030.306
02 de abr. de 2024135,00136,50132,80132,80132,8034.557
28 de mar. de 2024133,30135,80132,20135,20135,2029.092
27 de mar. de 2024134,40134,60132,90133,00133,0039.056
26 de mar. de 2024134,70135,40133,80134,70134,7016.574
25 de mar. de 2024135,40135,40132,80134,70134,7016.067
22 de mar. de 2024136,70137,60135,80135,80135,8017.400
21 de mar. de 2024136,90137,50136,00137,50137,5035.113
20 de mar. de 2024134,10135,60132,50135,10135,1035.240
19 de mar. de 2024133,90135,10133,40134,70134,7027.309
18 de mar. de 2024135,20135,60133,90133,90133,9031.190
15 de mar. de 2024136,50137,00135,30135,30135,3052.686
14 de mar. de 2024134,50136,90134,40136,30136,3037.091
13 de mar. de 2024136,50137,10133,80134,70134,7042.340
12 de mar. de 2024134,30136,00133,20136,00136,0027.259
11 de mar. de 2024137,70138,00134,00134,10134,1026.859
08 de mar. de 2024138,60140,20137,20138,90138,9037.151
07 de mar. de 2024137,40139,20136,80138,90138,9025.030
06 de mar. de 2024137,30139,00137,00138,00138,0032.516
05 de mar. de 2024137,40137,90136,10137,50137,5067.715
04 de mar. de 2024138,90139,40137,50139,00139,0037.516
01 de mar. de 2024137,00139,00136,60138,90138,9058.216
29 de fev. de 2024133,60136,70133,60135,70135,7060.555
28 de fev. de 2024133,70133,80132,30133,00133,0033.449
27 de fev. de 2024131,80134,60130,60133,70133,7035.089
26 de fev. de 2024139,60139,80131,80132,10132,1067.093
23 de fev. de 2024139,40143,60136,40140,10140,1038.195
22 de fev. de 2024141,20143,00139,30141,00141,0024.394
21 de fev. de 2024144,00144,60136,40137,50137,5036.162
20 de fev. de 2024146,20146,90142,80144,10144,1024.302
19 de fev. de 2024145,20146,30144,40146,10146,1017.432
16 de fev. de 2024143,40145,40143,40145,40145,4050.321
15 de fev. de 2024142,90143,70142,00143,00143,0023.479
14 de fev. de 2024139,80142,60139,80141,40141,4026.468
13 de fev. de 2024143,30143,50137,90140,20140,2021.408
12 de fev. de 2024144,20146,20143,80143,90143,9038.760
09 de fev. de 2024143,70144,50143,20143,90143,9017.007
08 de fev. de 2024142,80144,90142,80143,80143,8022.527
07 de fev. de 2024142,70143,70142,00142,70142,7015.411
06 de fev. de 2024142,50143,30140,60142,70142,7030.025
05 de fev. de 2024142,60143,10141,20142,10142,1027.284
02 de fev. de 2024144,90145,60142,70142,90142,9035.618
01 de fev. de 2024143,40145,10142,90143,60143,6030.010
31 de jan. de 2024144,40146,00143,60143,80143,8047.982
30 de jan. de 2024143,60144,50143,30144,20144,2038.706
29 de jan. de 2024142,80143,50141,20143,00143,0024.876
26 de jan. de 2024142,70143,50140,50142,80142,8052.758
25 de jan. de 2024137,50139,60137,40139,40139,4024.881
24 de jan. de 2024139,10139,80137,00138,00138,0033.671
23 de jan. de 2024138,40139,10137,00137,60137,6027.040
22 de jan. de 2024133,60138,60133,60137,80137,8048.863
19 de jan. de 2024134,40135,10133,10133,10133,1019.133
18 de jan. de 2024130,60134,50130,20133,90133,9039.962
17 de jan. de 2024130,00130,80129,00130,80130,8040.114
16 de jan. de 2024130,40130,80129,70130,10130,1019.808
15 de jan. de 2024132,70132,80130,70130,80130,8023.061
12 de jan. de 2024128,20132,40128,20132,30132,3032.796
11 de jan. de 2024131,40132,00127,40127,80127,8037.903
10 de jan. de 2024128,60130,50128,40130,40130,4026.829
09 de jan. de 2024130,80130,80128,40128,90128,9020.208
08 de jan. de 2024128,30130,60126,70130,30130,3019.406
05 de jan. de 2024128,60129,00126,60128,20128,2018.293
04 de jan. de 2024130,40131,10128,80130,00130,0016.298
03 de jan. de 2024132,90133,00129,20130,50130,5033.267
02 de jan. de 2024135,00136,20133,20133,60133,6026.330
29 de dez. de 2023134,80135,20134,40134,60134,6019.848
28 de dez. de 2023136,50137,10134,70134,80134,8015.241
27 de dez. de 2023137,00138,10136,10136,20136,2027.741
22 de dez. de 2023134,20137,80134,20136,20136,2025.260
21 de dez. de 2023133,20134,90132,80134,40134,4025.911
20 de dez. de 2023134,60135,20133,70134,50134,5038.261
19 de dez. de 2023132,80134,50132,80134,50134,5027.394
18 de dez. de 2023133,00133,50131,20132,70132,7033.559
15 de dez. de 2023134,20134,70133,00133,40133,4060.913
14 de dez. de 2023131,50134,60131,50133,60133,6056.415
13 de dez. de 2023126,80128,50126,60128,50128,5038.203
12 de dez. de 2023127,80127,80126,20127,20127,2033.277
11 de dez. de 2023127,80128,80126,80127,90127,9032.572
08 de dez. de 2023125,80127,90125,80127,50127,5040.359
07 de dez. de 2023126,90126,90125,70125,80125,8038.160
06 de dez. de 2023127,00128,20126,50127,70127,7024.585
05 de dez. de 2023124,00127,50123,40126,90126,9028.186
04 de dez. de 2023126,40127,00124,30124,30124,3018.722
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...