TR4DER - VAA - Vista Alegre Atlantis SGPS (Fusão) [VAF.LS] Historical Prices

VAA - Vista Alegre Atlantis SGPS (Fusão) - [Ticker: VAF.LS]
Last Trade	1.40	Last Trade Time	2018-12-05 - 00:00:00
Variation	--0.12 (+0.92%)	Open	1.29
High	1.40	Low	1.29
Volume	5,100	Average Volume (3m)	0
Yield		Bid / Ask	N/A
Former Close	1.52	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
VAF.LS quotes from 2000-01-01 to 2024-04-24
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2000-01-03	1,420,298	0.42	0.42	0.41	0.42	00:00:00
2000-01-04	15,091	0.42	0.42	0.41	0.41	00:00:00
2000-01-05	31,509	0.41	0.42	0.40	0.40	00:00:00
2000-01-06	20,398	0.39	0.42	0.38	0.42	00:00:00
2000-01-07	70,784	0.41	0.42	0.40	0.41	00:00:00
2000-01-10	12,438	0.42	0.42	0.40	0.42	00:00:00
2000-01-11	54,809	0.42	0.42	0.40	0.42	00:00:00
2000-01-12	69,098	0.42	0.42	0.40	0.41	00:00:00
2000-01-13	1,624,718	0.41	0.42	0.41	0.42	00:00:00
2000-01-14	44,416	0.41	0.42	0.40	0.40	00:00:00
2000-01-17	24,184	0.41	0.41	0.41	0.41	00:00:00
2000-01-18	24,875	0.41	0.42	0.41	0.41	00:00:00
2000-01-19	68,186	0.42	0.43	0.42	0.43	00:00:00
2000-01-20	1,114,359	0.42	0.42	0.41	0.41	00:00:00
2000-01-21	64,538	0.41	0.43	0.41	0.42	00:00:00
2000-01-24	130,540	0.43	0.43	0.43	0.43	00:00:00
2000-01-25	5,528	0.43	0.43	0.43	0.43	00:00:00
2000-01-26	13,847	0.42	0.43	0.41	0.42	00:00:00
2000-01-27	93,697	0.43	0.43	0.41	0.42	00:00:00
2000-01-28	24,820	0.42	0.43	0.42	0.42	00:00:00
2000-01-31	12,714	0.41	0.43	0.41	0.43	00:00:00
2000-02-01	5,528	0.43	0.43	0.43	0.43	00:00:00
2000-02-02	9,674	0.42	0.43	0.42	0.43	00:00:00
2000-02-03	1,008,086	0.42	0.45	0.41	0.42	00:00:00
2000-02-04	66,168	0.43	0.43	0.42	0.42	00:00:00
2000-02-07	56,495	0.43	0.43	0.42	0.42	00:00:00
2000-02-08	268,405	0.42	0.43	0.42	0.42	00:00:00
2000-02-09	277,940	0.43	0.43	0.43	0.43	00:00:00
2000-02-10	50,663	0.42	0.43	0.42	0.43	00:00:00
2000-02-11	44,997	0.43	0.44	0.43	0.43	00:00:00
2000-02-14	101,021	0.43	0.45	0.42	0.45	00:00:00
2000-02-15	140,629	0.45	0.45	0.43	0.44	00:00:00
2000-02-16	24,737	0.45	0.45	0.43	0.45	00:00:00
2000-02-17	53,897	0.45	0.45	0.43	0.43	00:00:00
2000-02-18	122,995	0.45	0.45	0.43	0.45	00:00:00
2000-02-21	60,254	0.46	0.46	0.44	0.45	00:00:00
2000-02-22	129,904	0.45	0.46	0.44	0.45	00:00:00
2000-02-23	19,126	0.45	0.45	0.44	0.45	00:00:00
2000-02-24	71,890	0.45	0.45	0.43	0.43	00:00:00
2000-02-25	19,817	0.44	0.44	0.43	0.43	00:00:00
2000-02-28	84,410	0.43	0.43	0.42	0.43	00:00:00
2000-02-29	21,310	0.43	0.44	0.42	0.43	00:00:00
2000-03-01	514,062	0.43	0.43	0.43	0.43	00:00:00
2000-03-02	19,347	0.43	0.43	0.43	0.43	00:00:00
2000-03-03	1,382	0.43	0.43	0.43	0.43	00:00:00
2000-03-06	5,528	0.43	0.43	0.43	0.43	00:00:00
2000-03-07	0	0.43	0.43	0.43	0.43	00:00:00
2000-03-08	8,706	0.43	0.43	0.43	0.43	00:00:00
2000-03-09	11,747	0.43	0.43	0.43	0.43	00:00:00
2000-03-10	5,915	0.43	0.43	0.43	0.43	00:00:00
2000-03-13	0	0.43	0.43	0.43	0.43	00:00:00
2000-03-14	399,442	0.43	0.43	0.43	0.43	00:00:00
2000-03-15	21,642	0.43	0.43	0.43	0.43	00:00:00
2000-03-16	2,764	0.43	0.43	0.43	0.43	00:00:00
2000-03-17	11,056	0.43	0.43	0.43	0.43	00:00:00
2000-03-20	11,332	0.43	0.43	0.43	0.43	00:00:00
2000-03-21	1,410	0.43	0.43	0.43	0.43	00:00:00
2000-03-22	429,072	0.43	0.43	0.42	0.43	00:00:00
2000-03-23	36,484	0.43	0.43	0.42	0.42	00:00:00
2000-03-24	2,764	0.43	0.43	0.43	0.43	00:00:00
2000-03-27	13,820	0.40	0.43	0.40	0.42	00:00:00
2000-03-28	15,257	0.42	0.42	0.41	0.42	00:00:00
2000-03-29	45,605	0.42	0.43	0.42	0.43	00:00:00
2000-03-30	27,639	0.42	0.43	0.42	0.43	00:00:00
2000-03-31	5,832	0.43	0.43	0.43	0.43	00:00:00
2000-04-03	0	0.43	0.43	0.42	0.42	00:00:00
2000-04-04	17,136	0.42	0.43	0.42	0.43	00:00:00
2000-04-05	7,463	0.41	0.42	0.41	0.42	00:00:00
2000-04-06	0	0.43	0.43	0.41	0.41	00:00:00
2000-04-07	6,910	0.41	0.43	0.41	0.43	00:00:00
2000-04-10	52,515	0.42	0.42	0.40	0.42	00:00:00
2000-04-11	38,695	0.43	0.43	0.41	0.42	00:00:00
2000-04-12	276,531	0.41	0.42	0.38	0.42	00:00:00
2000-04-13	48,369	0.41	0.42	0.41	0.42	00:00:00
2000-04-14	0	0.42	0.42	0.41	0.41	00:00:00
2000-04-17	0	0.41	0.41	0.39	0.39	00:00:00
2000-04-18	329,819	0.39	0.42	0.39	0.42	00:00:00
2000-04-19	1,261,317	0.40	0.42	0.40	0.42	00:00:00
2000-04-20	30,403	0.41	0.41	0.40	0.40	00:00:00
2000-04-21	0	0.40	0.40	0.40	0.40	00:00:00
2000-04-24	0	0.40	0.40	0.40	0.40	00:00:00
2000-04-25	0	0.40	0.40	0.40	0.40	00:00:00
2000-04-26	8,236	0.42	0.42	0.41	0.41	00:00:00
2000-04-27	5,528	0.41	0.41	0.41	0.41	00:00:00
2000-04-28	119,291	0.42	0.42	0.39	0.42	00:00:00
2000-05-01	0	0.42	0.42	0.42	0.42	00:00:00
2000-05-02	113,376	0.40	0.43	0.40	0.42	00:00:00
2000-05-03	51,133	0.40	0.42	0.40	0.42	00:00:00
2000-05-04	2,764	0.42	0.42	0.42	0.42	00:00:00
2000-05-05	4,146	0.42	0.42	0.41	0.41	00:00:00
2000-05-08	181,673	0.41	0.42	0.40	0.42	00:00:00
2000-05-09	0	0.42	0.42	0.42	0.42	00:00:00
2000-05-10	73,216	0.43	0.43	0.41	0.42	00:00:00
2000-05-11	66,224	0.41	0.42	0.41	0.42	00:00:00
2000-05-12	30,403	0.42	0.42	0.42	0.42	00:00:00
2000-05-15	71,862	0.43	0.43	0.42	0.43	00:00:00
2000-05-16	181,037	0.42	0.42	0.41	0.42	00:00:00
2000-05-17	189,467	0.41	0.42	0.41	0.42	00:00:00
2000-05-18	133,304	0.41	0.42	0.41	0.42	00:00:00
2000-05-19	69,098	0.41	0.42	0.41	0.42	00:00:00
2000-05-22	30,818	0.41	0.42	0.41	0.42	00:00:00
2000-05-23	225,647	0.41	0.42	0.40	0.42	00:00:00
2000-05-24	124,846	0.41	0.42	0.41	0.42	00:00:00
2000-05-25	401,322	0.41	0.42	0.41	0.42	00:00:00
2000-05-26	84,438	0.42	0.42	0.41	0.42	00:00:00
2000-05-29	32,614	0.42	0.42	0.42	0.42	00:00:00
2000-05-30	19,347	0.42	0.42	0.42	0.42	00:00:00
2000-05-31	16,584	0.42	0.42	0.42	0.42	00:00:00
2000-06-01	19,347	0.42	0.42	0.42	0.42	00:00:00
2000-06-02	11,056	0.42	0.43	0.42	0.43	00:00:00
2000-06-05	7,877	0.43	0.43	0.42	0.42	00:00:00
2000-06-06	19,347	0.41	0.42	0.41	0.42	00:00:00
2000-06-07	910,354	0.41	0.42	0.41	0.42	00:00:00
2000-06-08	29,021	0.41	0.42	0.41	0.42	00:00:00
2000-06-09	313,097	0.41	0.42	0.41	0.42	00:00:00
2000-06-12	36,733	0.42	0.42	0.41	0.42	00:00:00
2000-06-13	2,764	0.42	0.42	0.42	0.42	00:00:00
2000-06-14	13,820	0.42	0.42	0.42	0.42	00:00:00
2000-06-15	0	0.42	0.42	0.42	0.42	00:00:00
2000-06-16	0	0.43	0.43	0.42	0.42	00:00:00
2000-06-19	0	0.42	0.42	0.42	0.42	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>