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 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-03-01	17,100	0.80	0.81	0.79	0.79	00:00:00
2004-03-02	61,100	0.81	0.83	0.81	0.81	00:00:00
2004-03-03	33,800	0.80	0.82	0.80	0.82	00:00:00
2004-03-04	30,000	0.80	0.80	0.80	0.80	00:00:00
2004-03-05	103,600	0.80	0.80	0.79	0.80	00:00:00
2004-03-08	78,900	0.81	0.82	0.80	0.80	00:00:00
2004-03-09	161,900	0.80	0.83	0.80	0.81	00:00:00
2004-03-10	43,700	0.82	0.82	0.80	0.81	00:00:00
2004-03-11	102,800	0.80	0.80	0.79	0.79	00:00:00
2004-03-12	86,400	0.79	0.79	0.79	0.79	00:00:00
2004-03-15	59,800	0.79	0.79	0.79	0.79	00:00:00
2004-03-16	21,000	0.79	0.79	0.77	0.77	00:00:00
2004-03-17	0	0.16	0.16	0.16	0.16	00:00:00
2004-03-18	50,000	0.79	0.79	0.79	0.79	00:00:00
2004-03-19	0	0.16	0.16	0.16	0.16	00:00:00
2004-03-22	6,000	0.77	0.77	0.77	0.77	00:00:00
2004-03-23	0	0.15	0.16	0.15	0.15	00:00:00
2004-03-24	0	0.15	0.16	0.15	0.15	00:00:00
2004-03-25	0	0.15	0.16	0.15	0.15	00:00:00
2004-03-26	5,000	0.77	0.77	0.77	0.77	00:00:00
2004-03-29	0	0.15	0.16	0.15	0.15	00:00:00
2004-03-30	6,000	0.76	0.76	0.76	0.76	00:00:00
2004-03-31	1,000	0.79	0.79	0.79	0.79	00:00:00
2004-04-01	15,000	0.76	0.76	0.76	0.76	00:00:00
2004-04-02	51,500	0.78	0.78	0.76	0.76	00:00:00
2004-04-05	220,500	0.79	0.81	0.78	0.80	00:00:00
2004-04-06	28,900	0.80	0.81	0.79	0.79	00:00:00
2004-04-07	6,300	0.81	0.81	0.78	0.78	00:00:00
2004-04-08	15,400	0.78	0.78	0.77	0.78	00:00:00
2004-04-09	0	0.16	0.16	0.16	0.16	00:00:00
2004-04-12	0	0.16	0.16	0.16	0.16	00:00:00
2004-04-13	0	0.16	0.16	0.16	0.16	00:00:00
2004-04-14	0	0.16	0.16	0.16	0.16	00:00:00
2004-04-15	0	0.16	0.16	0.16	0.16	00:00:00
2004-04-16	483,700	0.80	0.85	0.79	0.85	00:00:00
2004-04-19	144,600	0.83	0.96	0.83	0.89	00:00:00
2004-04-20	265,800	0.87	1.03	0.87	1.00	00:00:00
2004-04-21	234,600	1.00	1.07	0.99	1.00	00:00:00
2004-04-22	96,600	1.00	1.03	0.97	0.99	00:00:00
2004-04-23	26,600	1.02	1.02	0.99	0.99	00:00:00
2004-04-26	1,500	1.00	1.00	0.97	0.97	00:00:00
2004-04-27	112,000	0.94	0.94	0.88	0.90	00:00:00
2004-04-28	42,400	0.90	0.92	0.90	0.90	00:00:00
2004-04-29	244,100	0.90	0.95	0.90	0.91	00:00:00
2004-04-30	331,800	0.90	0.91	0.84	0.84	00:00:00
2004-05-03	14,800	0.84	0.84	0.84	0.84	00:00:00
2004-05-04	0	0.17	0.17	0.17	0.17	00:00:00
2004-05-05	62,000	0.86	0.86	0.85	0.86	00:00:00
2004-05-06	189,900	0.87	0.87	0.81	0.81	00:00:00
2004-05-07	0	0.80	0.80	0.80	0.80	00:00:00
2004-05-10	82,100	0.79	0.81	0.76	0.79	00:00:00
2004-05-11	78,100	0.78	0.82	0.78	0.80	00:00:00
2004-05-12	3,500	0.79	0.79	0.79	0.79	00:00:00
2004-05-13	207,000	0.81	0.82	0.80	0.80	00:00:00
2004-05-14	35,800	0.83	0.83	0.80	0.80	00:00:00
2004-05-17	300,600	0.79	0.80	0.73	0.73	00:00:00
2004-05-18	134,700	0.78	0.78	0.75	0.75	00:00:00
2004-05-19	23,500	0.74	0.75	0.73	0.75	00:00:00
2004-05-20	10,000	0.75	0.75	0.75	0.75	00:00:00
2004-05-21	27,000	0.74	0.75	0.74	0.75	00:00:00
2004-05-24	56,000	0.75	0.75	0.74	0.74	00:00:00
2004-05-25	281,900	0.73	0.76	0.69	0.76	00:00:00
2004-05-26	77,600	0.74	0.76	0.74	0.76	00:00:00
2004-05-27	130,000	0.73	0.75	0.73	0.75	00:00:00
2004-05-28	41,000	0.75	0.75	0.71	0.71	00:00:00
2004-05-31	19,500	0.72	0.72	0.72	0.72	00:00:00
2004-06-01	19,800	0.71	0.71	0.71	0.71	00:00:00
2004-06-02	4,400	0.72	0.72	0.72	0.72	00:00:00
2004-06-03	0	0.15	0.15	0.15	0.15	00:00:00
2004-06-04	0	0.15	0.15	0.15	0.15	00:00:00
2004-06-07	7,000	0.74	0.74	0.72	0.72	00:00:00
2004-06-08	4,200	0.72	0.74	0.72	0.74	00:00:00
2004-06-09	0	0.73	0.73	0.73	0.73	00:00:00
2004-06-10	0	0.14	0.15	0.14	0.14	00:00:00
2004-06-11	82,600	0.72	0.72	0.70	0.72	00:00:00
2004-06-14	248,400	0.71	0.71	0.70	0.71	00:00:00
2004-06-15	0	0.71	0.71	0.71	0.71	00:00:00
2004-06-16	50,000	0.70	0.70	0.70	0.70	00:00:00
2004-06-17	0	0.14	0.14	0.14	0.14	00:00:00
2004-06-18	5,500	0.70	0.70	0.70	0.70	00:00:00
2004-06-21	15,100	0.71	0.71	0.70	0.70	00:00:00
2004-06-22	0	0.70	0.70	0.70	0.70	00:00:00
2004-06-23	0	0.70	0.70	0.70	0.70	00:00:00
2004-06-24	0	0.14	0.14	0.14	0.14	00:00:00
2004-06-25	59,700	0.69	0.69	0.69	0.69	00:00:00
2004-06-28	165,000	0.70	0.70	0.69	0.69	00:00:00
2004-06-29	186,300	0.69	0.70	0.68	0.70	00:00:00
2004-06-30	24,000	0.71	0.71	0.68	0.68	00:00:00
2004-07-01	405,500	0.68	0.72	0.68	0.72	00:00:00
2004-07-02	82,500	0.71	0.71	0.70	0.70	00:00:00
2004-07-05	30,100	0.70	0.72	0.70	0.72	00:00:00
2004-07-06	25,600	0.69	0.69	0.69	0.69	00:00:00
2004-07-07	0	0.14	0.14	0.14	0.14	00:00:00
2004-07-08	134,300	0.69	0.69	0.64	0.68	00:00:00
2004-07-09	31,300	0.67	0.67	0.67	0.67	00:00:00
2004-07-12	19,200	0.68	0.69	0.68	0.69	00:00:00
2004-07-13	194,300	0.67	0.69	0.65	0.67	00:00:00
2004-07-14	145,000	0.67	0.68	0.67	0.68	00:00:00
2004-07-15	30,000	0.68	0.68	0.67	0.68	00:00:00
2004-07-16	14,000	0.68	0.68	0.68	0.68	00:00:00
2004-07-19	16,400	0.67	0.67	0.67	0.67	00:00:00
2004-07-20	12,500	0.69	0.69	0.68	0.68	00:00:00
2004-07-21	32,200	0.67	0.68	0.67	0.67	00:00:00
2004-07-22	0	0.13	0.14	0.13	0.13	00:00:00
2004-07-23	41,700	0.67	0.67	0.66	0.66	00:00:00
2004-07-26	5,000	0.68	0.68	0.68	0.68	00:00:00
2004-07-27	2,700	0.68	0.68	0.68	0.68	00:00:00
2004-07-28	0	0.13	0.14	0.13	0.13	00:00:00
2004-07-29	0	0.14	0.14	0.14	0.14	00:00:00
2004-07-30	50,500	0.68	0.68	0.67	0.68	00:00:00
2004-08-02	38,800	0.67	0.67	0.67	0.67	00:00:00
2004-08-03	88,800	0.68	0.68	0.67	0.67	00:00:00
2004-08-04	176,500	0.67	0.67	0.66	0.66	00:00:00
2004-08-05	0	0.13	0.13	0.13	0.13	00:00:00
2004-08-06	41,000	0.65	0.65	0.63	0.63	00:00:00
2004-08-09	21,100	0.62	0.66	0.62	0.66	00:00:00
2004-08-10	0	0.13	0.13	0.13	0.13	00:00:00
2004-08-11	8,700	0.66	0.66	0.66	0.66	00:00:00
2004-08-12	700	0.66	0.66	0.66	0.66	00:00:00
2004-08-13	3,200	0.63	0.63	0.63	0.63	00:00:00
2004-08-16	0	0.13	0.13	0.13	0.13	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 > >>