Lisbon - Delayed Quote EUR

Vista Alegre Atlantis, SGPS, S.A. (VAF.LS)

1.0000 0.0000 (0.00%)
At close: April 26 at 4:22 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.9650 1.0000 0.9650 1.0000 1.0000 7,647
Apr 25, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 438
Apr 24, 2024 0.9950 1.0000 0.9950 1.0000 1.0000 75,630
Apr 23, 2024 0.9500 1.0000 0.9500 0.9950 0.9950 12,936
Apr 22, 2024 0.9500 1.0000 0.9500 1.0000 1.0000 13,119
Apr 19, 2024 0.9500 1.0000 0.9500 1.0000 1.0000 80,707
Apr 18, 2024 0.9500 0.9750 0.9400 0.9750 0.9750 72,170
Apr 17, 2024 0.9150 0.9600 0.9150 0.9600 0.9600 58,060
Apr 16, 2024 0.9250 0.9450 0.9200 0.9450 0.9450 26,195
Apr 15, 2024 0.9450 0.9450 0.9400 0.9400 0.9400 554
Apr 12, 2024 0.9200 0.9500 0.9150 0.9500 0.9500 54,932
Apr 11, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 -
Apr 10, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 2,658
Apr 9, 2024 0.9300 0.9500 0.9050 0.9300 0.9300 104,163
Apr 8, 2024 0.9050 0.9300 0.9050 0.9300 0.9300 837
Apr 5, 2024 0.9250 0.9300 0.9050 0.9300 0.9300 78,560
Apr 4, 2024 0.9000 0.9500 0.9000 0.9000 0.9000 71,311
Apr 3, 2024 0.9100 0.9100 0.9000 0.9000 0.9000 11,645
Apr 2, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 3,323
Mar 28, 2024 0.9100 0.9100 0.9100 0.9100 0.9100 2,895
Mar 27, 2024 0.9000 0.9100 0.9000 0.9100 0.9100 7,877
Mar 26, 2024 0.9100 0.9100 0.9100 0.9100 0.9100 -
Mar 25, 2024 0.9000 0.9100 0.9000 0.9100 0.9100 434
Mar 22, 2024 0.9100 0.9100 0.9100 0.9100 0.9100 11,827
Mar 21, 2024 0.9000 0.9100 0.9000 0.9100 0.9100 521
Mar 20, 2024 0.9050 0.9100 0.9000 0.9100 0.9100 46,918
Mar 19, 2024 0.9050 0.9100 0.9050 0.9100 0.9100 3,216
Mar 18, 2024 0.9400 0.9400 0.9400 0.9400 0.9400 -
Mar 15, 2024 0.9050 0.9400 0.9050 0.9400 0.9400 10,130
Mar 14, 2024 0.9450 0.9450 0.9450 0.9450 0.9450 400
Mar 13, 2024 0.9550 0.9550 0.9550 0.9550 0.9550 -
Mar 12, 2024 0.9600 0.9600 0.9500 0.9550 0.9550 7,184
Mar 11, 2024 0.9300 0.9600 0.9200 0.9600 0.9600 6,060
Mar 8, 2024 0.9100 0.9300 0.9100 0.9300 0.9300 60,365
Mar 7, 2024 0.9100 0.9100 0.9100 0.9100 0.9100 55,000
Mar 6, 2024 0.9250 0.9250 0.9100 0.9200 0.9200 18,723
Mar 5, 2024 0.9100 0.9300 0.9100 0.9300 0.9300 72
Mar 4, 2024 0.9400 0.9400 0.9400 0.9400 0.9400 -
Mar 1, 2024 0.9400 0.9400 0.9400 0.9400 0.9400 -
Feb 29, 2024 0.9450 0.9450 0.9100 0.9400 0.9400 341
Feb 28, 2024 0.9400 0.9400 0.9100 0.9400 0.9400 2,145
Feb 27, 2024 0.9450 0.9450 0.9450 0.9450 0.9450 -
Feb 26, 2024 0.9450 0.9450 0.9450 0.9450 0.9450 -
Feb 23, 2024 0.9300 0.9450 0.9300 0.9450 0.9450 14,009
Feb 22, 2024 0.9150 0.9450 0.9000 0.9450 0.9450 96,978
Feb 21, 2024 0.9150 0.9450 0.9150 0.9450 0.9450 210
Feb 20, 2024 0.9450 0.9450 0.9450 0.9450 0.9450 20
Feb 19, 2024 0.9150 0.9450 0.9100 0.9100 0.9100 337
Feb 16, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Feb 15, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Feb 14, 2024 0.9500 1.0000 0.9050 0.9500 0.9500 21,012
Feb 13, 2024 0.9450 0.9500 0.9050 0.9500 0.9500 16,897
Feb 12, 2024 0.9950 0.9950 0.9000 0.9000 0.9000 11,961
Feb 9, 2024 0.9600 0.9950 0.9600 0.9600 0.9600 8,773
Feb 8, 2024 0.9000 0.9850 0.9000 0.9850 0.9850 1,427
Feb 7, 2024 0.9800 1.0000 0.9800 1.0000 1.0000 43,010
Feb 6, 2024 0.9850 0.9850 0.9850 0.9850 0.9850 -
Feb 5, 2024 0.9700 0.9850 0.9700 0.9850 0.9850 6,079
Feb 2, 2024 0.9850 0.9850 0.9850 0.9850 0.9850 55
Feb 1, 2024 0.9300 0.9850 0.9300 0.9850 0.9850 138
Jan 31, 2024 0.8900 0.9900 0.8900 0.9900 0.9900 37,445
Jan 30, 2024 0.8350 0.8950 0.8350 0.8950 0.8950 3,550
Jan 29, 2024 0.8350 0.8950 0.8350 0.8950 0.8950 7,375
Jan 26, 2024 0.8950 0.8950 0.8950 0.8950 0.8950 -
Jan 25, 2024 0.8950 0.8950 0.8950 0.8950 0.8950 897
Jan 24, 2024 0.8550 0.9000 0.8550 0.9000 0.9000 23,262
Jan 23, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 -
Jan 22, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 -
Jan 19, 2024 0.8400 0.8600 0.8300 0.8600 0.8600 18,825
Jan 18, 2024 0.8400 0.8400 0.8050 0.8400 0.8400 3,010
Jan 17, 2024 0.8050 0.8400 0.8050 0.8400 0.8400 52,282
Jan 16, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 10,500
Jan 15, 2024 0.8000 0.8050 0.8000 0.8050 0.8050 28,000
Jan 12, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Jan 11, 2024 0.8000 0.8000 0.7750 0.8000 0.8000 102,894
Jan 10, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Jan 9, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 1,437
Jan 8, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 20
Jan 5, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Jan 4, 2024 0.7700 0.8000 0.7700 0.8000 0.8000 2,228
Jan 3, 2024 0.7700 0.8050 0.7650 0.8000 0.8000 40,458
Jan 2, 2024 0.7900 0.8450 0.7900 0.8100 0.8100 14,667
Dec 29, 2023 0.7900 0.8100 0.7650 0.7900 0.7900 124,963
Dec 28, 2023 0.7700 0.8100 0.7700 0.8100 0.8100 54,480
Dec 27, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 4,702
Dec 22, 2023 0.7600 0.7600 0.7500 0.7500 0.7500 11,125
Dec 21, 2023 0.7600 0.7600 0.7600 0.7600 0.7600 135,000
Dec 20, 2023 0.7600 0.7800 0.7500 0.7600 0.7600 63,007
Dec 19, 2023 0.7550 0.7850 0.7550 0.7850 0.7850 9,717
Dec 18, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 1,000
Dec 15, 2023 0.7900 0.7950 0.7550 0.7800 0.7800 42,729
Dec 14, 2023 0.7600 0.7950 0.7600 0.7900 0.7900 65,782
Dec 13, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 10,550
Dec 12, 2023 0.7800 0.7950 0.7800 0.7950 0.7950 22,973
Dec 11, 2023 0.7800 0.7900 0.7800 0.7900 0.7900 11,000
Dec 8, 2023 0.7800 0.7800 0.7800 0.7800 0.7800 -
Dec 7, 2023 0.7850 0.7850 0.7400 0.7800 0.7800 12,589
Dec 6, 2023 0.7900 0.7900 0.7300 0.7900 0.7900 24,386
Dec 5, 2023 0.7300 0.7950 0.7300 0.7950 0.7950 7,553
Dec 4, 2023 0.7700 0.8000 0.7600 0.8000 0.8000 16,898
Dec 1, 2023 0.7700 0.7700 0.7700 0.7700 0.7700 -
Nov 30, 2023 0.7600 0.7700 0.7550 0.7700 0.7700 31,762
Nov 29, 2023 0.7150 0.7150 0.7150 0.7150 0.7150 697
Nov 28, 2023 0.7000 0.7150 0.7000 0.7100 0.7100 13,211
Nov 27, 2023 0.7000 0.7050 0.7000 0.7050 0.7050 41,500
Nov 24, 2023 0.6850 0.7000 0.6850 0.7000 0.7000 54,267
Nov 23, 2023 0.6850 0.6850 0.6850 0.6850 0.6850 5,883
Nov 22, 2023 0.6850 0.6850 0.6850 0.6850 0.6850 -
Nov 21, 2023 0.6700 0.6850 0.6700 0.6850 0.6850 500
Nov 20, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 7,640
Nov 17, 2023 0.6550 0.6700 0.6550 0.6700 0.6700 88,331
Nov 16, 2023 0.6550 0.6850 0.6550 0.6850 0.6850 102,274
Nov 15, 2023 0.6550 0.6700 0.6550 0.6550 0.6550 112,287
Nov 14, 2023 0.6550 0.6600 0.6550 0.6550 0.6550 183,600
Nov 13, 2023 0.6600 0.6600 0.6500 0.6550 0.6550 99,000
Nov 10, 2023 0.6600 0.6800 0.6600 0.6600 0.6600 119,891
Nov 9, 2023 0.6750 0.6750 0.6500 0.6600 0.6600 176,895
Nov 8, 2023 0.6800 0.6800 0.6750 0.6800 0.6800 32,350
Nov 7, 2023 0.6900 0.6900 0.6500 0.6800 0.6800 124,182
Nov 6, 2023 0.6950 0.6950 0.6900 0.6900 0.6900 38,000
Nov 3, 2023 0.6900 0.7150 0.6900 0.7150 0.7150 35,500
Nov 2, 2023 0.7350 0.7350 0.6800 0.6900 0.6900 185,382
Nov 1, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 5,375
Oct 31, 2023 0.7200 0.7350 0.6900 0.7350 0.7350 89,650
Oct 30, 2023 0.7250 0.7250 0.6900 0.7200 0.7200 104,777
Oct 27, 2023 0.7450 0.7450 0.7200 0.7250 0.7250 41,963
Oct 26, 2023 0.7450 0.7500 0.7300 0.7350 0.7350 35,018
Oct 25, 2023 0.7800 0.7800 0.7800 0.7800 0.7800 -
Oct 24, 2023 0.7800 0.7800 0.7800 0.7800 0.7800 -
Oct 23, 2023 0.7450 0.7850 0.7450 0.7800 0.7800 5,300
Oct 20, 2023 0.7500 0.7750 0.7400 0.7450 0.7450 2,200
Oct 19, 2023 0.7350 0.7350 0.7350 0.7350 0.7350 -
Oct 18, 2023 0.7350 0.7350 0.7350 0.7350 0.7350 -
Oct 17, 2023 0.7350 0.7350 0.7350 0.7350 0.7350 -
Oct 16, 2023 0.7600 0.7600 0.7350 0.7350 0.7350 3,196
Oct 13, 2023 0.7850 0.7850 0.7550 0.7550 0.7550 590
Oct 12, 2023 0.7850 0.7850 0.7850 0.7850 0.7850 20
Oct 11, 2023 0.7600 0.7600 0.7600 0.7600 0.7600 11
Oct 10, 2023 0.7700 0.7800 0.7700 0.7800 0.7800 5,300
Oct 9, 2023 0.7800 0.7800 0.7800 0.7800 0.7800 100
Oct 6, 2023 0.7600 0.7600 0.7600 0.7600 0.7600 -
Oct 5, 2023 0.7700 0.7700 0.7600 0.7600 0.7600 320
Oct 4, 2023 0.7600 0.7600 0.7600 0.7600 0.7600 -
Oct 3, 2023 0.7600 0.7600 0.7600 0.7600 0.7600 522
Oct 2, 2023 0.7750 0.7750 0.7750 0.7750 0.7750 -
Sep 29, 2023 0.7600 0.7750 0.7350 0.7750 0.7750 8,107
Sep 28, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 -
Sep 27, 2023 0.7850 0.7900 0.7850 0.7900 0.7900 1,000
Sep 26, 2023 0.7800 0.7800 0.7800 0.7800 0.7800 -
Sep 25, 2023 0.7800 0.7800 0.7800 0.7800 0.7800 -
Sep 22, 2023 0.7800 0.7800 0.7800 0.7800 0.7800 -
Sep 21, 2023 0.7800 0.7800 0.7800 0.7800 0.7800 1,000
Sep 20, 2023 0.7850 0.7850 0.7850 0.7850 0.7850 1,000
Sep 19, 2023 0.7850 0.7850 0.7850 0.7850 0.7850 5
Sep 18, 2023 0.7850 0.7850 0.7850 0.7850 0.7850 -
Sep 15, 2023 0.7850 0.7850 0.7850 0.7850 0.7850 -
Sep 14, 2023 0.7850 0.7850 0.7850 0.7850 0.7850 -
Sep 13, 2023 0.7850 0.7850 0.7850 0.7850 0.7850 9
Sep 12, 2023 0.7800 0.7800 0.7800 0.7800 0.7800 1,000
Sep 11, 2023 0.7650 0.7650 0.7650 0.7650 0.7650 -
Sep 8, 2023 0.7650 0.7650 0.7650 0.7650 0.7650 -
Sep 7, 2023 0.7650 0.7650 0.7650 0.7650 0.7650 74
Sep 6, 2023 0.7650 0.7650 0.7650 0.7650 0.7650 -
Sep 5, 2023 0.7650 0.7650 0.7650 0.7650 0.7650 -
Sep 4, 2023 0.7600 0.7650 0.7600 0.7650 0.7650 331
Sep 1, 2023 0.7750 0.7850 0.7750 0.7850 0.7850 1,000
Aug 31, 2023 0.7600 0.7600 0.7600 0.7600 0.7600 -
Aug 30, 2023 0.7700 0.7700 0.7600 0.7600 0.7600 14,600
Aug 29, 2023 0.7750 0.7750 0.7750 0.7750 0.7750 -
Aug 28, 2023 0.7750 0.7750 0.7750 0.7750 0.7750 -
Aug 25, 2023 0.7750 0.7750 0.7750 0.7750 0.7750 -
Aug 24, 2023 0.7750 0.7750 0.7750 0.7750 0.7750 -
Aug 23, 2023 0.7750 0.7750 0.7750 0.7750 0.7750 -
Aug 22, 2023 0.7750 0.7750 0.7750 0.7750 0.7750 -
Aug 21, 2023 0.7750 0.7750 0.7750 0.7750 0.7750 1,790
Aug 18, 2023 0.7700 0.7750 0.7700 0.7750 0.7750 1,290
Aug 17, 2023 0.7650 0.7650 0.7650 0.7650 0.7650 -
Aug 16, 2023 0.7650 0.7650 0.7650 0.7650 0.7650 -
Aug 15, 2023 0.7750 0.7750 0.7650 0.7650 0.7650 2,482
Aug 14, 2023 0.7900 0.7900 0.7700 0.7700 0.7700 2,441
Aug 11, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 -
Aug 10, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 184
Aug 9, 2023 0.7700 0.7700 0.7700 0.7700 0.7700 -
Aug 8, 2023 0.7700 0.7700 0.7700 0.7700 0.7700 -
Aug 7, 2023 0.7700 0.7700 0.7700 0.7700 0.7700 184
Aug 4, 2023 0.7700 0.7700 0.7700 0.7700 0.7700 20
Aug 3, 2023 0.7800 0.7800 0.7700 0.7700 0.7700 100
Aug 2, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 200
Aug 1, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 -
Jul 31, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 -
Jul 28, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 2,100
Jul 27, 2023 0.7700 0.7700 0.7700 0.7700 0.7700 -
Jul 26, 2023 0.7700 0.7700 0.7700 0.7700 0.7700 -
Jul 25, 2023 0.7700 0.7700 0.7700 0.7700 0.7700 1,105
Jul 24, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 2,500
Jul 21, 2023 0.7650 0.7650 0.7650 0.7650 0.7650 -
Jul 20, 2023 0.7600 0.7650 0.7600 0.7650 0.7650 1,100
Jul 19, 2023 0.7950 0.7950 0.7950 0.7950 0.7950 -
Jul 18, 2023 0.7950 0.7950 0.7950 0.7950 0.7950 10
Jul 17, 2023 0.7600 0.7950 0.7600 0.7950 0.7950 1,430
Jul 14, 2023 0.7850 0.7950 0.7850 0.7950 0.7950 1,941
Jul 13, 2023 0.7850 0.7850 0.7850 0.7850 0.7850 -
Jul 12, 2023 0.7850 0.7850 0.7850 0.7850 0.7850 -
Jul 11, 2023 0.7600 0.7850 0.7600 0.7850 0.7850 1,012
Jul 10, 2023 0.7850 0.7850 0.7850 0.7850 0.7850 105
Jul 7, 2023 0.7600 0.7850 0.7600 0.7850 0.7850 698
Jul 6, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 12
Jul 5, 2023 0.7600 0.7600 0.7600 0.7600 0.7600 -
Jul 4, 2023 0.7600 0.7600 0.7600 0.7600 0.7600 -
Jul 3, 2023 0.7600 0.7600 0.7600 0.7600 0.7600 -
Jun 30, 2023 0.7900 0.7900 0.7600 0.7600 0.7600 320
Jun 29, 2023 0.7850 0.7850 0.7850 0.7850 0.7850 -
Jun 28, 2023 0.7550 0.7850 0.7550 0.7850 0.7850 2,080
Jun 27, 2023 0.7850 0.7850 0.7850 0.7850 0.7850 -
Jun 26, 2023 0.7850 0.7850 0.7850 0.7850 0.7850 -
Jun 23, 2023 0.7850 0.7850 0.7850 0.7850 0.7850 -
Jun 22, 2023 0.7850 0.7850 0.7850 0.7850 0.7850 -
Jun 21, 2023 0.7850 0.7850 0.7850 0.7850 0.7850 105
Jun 20, 2023 0.7550 0.7550 0.7550 0.7550 0.7550 22
Jun 19, 2023 0.7800 0.7800 0.7800 0.7800 0.7800 2,000
Jun 16, 2023 0.7550 0.7550 0.7550 0.7550 0.7550 -
Jun 15, 2023 0.7600 0.7600 0.7550 0.7550 0.7550 8,879
Jun 14, 2023 0.7600 0.7600 0.7600 0.7600 0.7600 7,000
Jun 13, 2023 0.7600 0.7600 0.7600 0.7600 0.7600 7,000
Jun 12, 2023 0.7950 0.7950 0.7950 0.7950 0.7950 2
Jun 9, 2023 0.7600 0.7950 0.7600 0.7950 0.7950 6,710
Jun 8, 2023 0.7950 0.7950 0.7950 0.7950 0.7950 39
Jun 7, 2023 0.7950 0.7950 0.7950 0.7950 0.7950 5
Jun 6, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 1
Jun 5, 2023 0.7550 0.7550 0.7550 0.7550 0.7550 2
Jun 2, 2023 0.7550 0.7700 0.7550 0.7600 0.7600 13,325
Jun 1, 2023 0.7650 0.7650 0.7650 0.7650 0.7650 -
May 31, 2023 0.7700 0.7700 0.7650 0.7650 0.7650 9,000
May 30, 2023 0.7700 0.7700 0.7700 0.7700 0.7700 11,000
May 29, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 405
May 26, 2023 0.7700 0.7900 0.7700 0.7900 0.7900 4,792
May 25, 2023 0.7700 0.7700 0.7700 0.7700 0.7700 5,000
May 24, 2023 0.7800 0.7800 0.7800 0.7800 0.7800 36
May 23, 2023 0.7800 0.7800 0.7800 0.7800 0.7800 5,000
May 22, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
May 19, 2023 0.7850 0.8000 0.7800 0.8000 0.8000 23,112
May 18, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
May 17, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
May 16, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 6,025
May 15, 2023 0.7800 0.7850 0.7800 0.7850 0.7850 10,386
May 12, 2023 0.7900 0.8100 0.7800 0.8100 0.8100 123,200
May 11, 2023 0.7800 0.8100 0.7800 0.8100 0.8100 6,239
May 10, 2023 0.7900 0.8000 0.7900 0.8000 0.8000 82,281
May 9, 2023 0.7900 0.8100 0.7900 0.8100 0.8100 42,000
May 8, 2023 0.7900 0.8000 0.7900 0.7900 0.7900 64,848
May 5, 2023 0.7900 0.8000 0.7900 0.8000 0.8000 51,023
May 4, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 41,452
May 3, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 -
May 2, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 3,750
Apr 28, 2023 0.8000 0.8000 0.7900 0.8000 0.8000 21,345
Apr 27, 2023 0.8000 0.8100 0.8000 0.8100 0.8100 7,198
Apr 26, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -