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 2024-04-20
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2000-06-19	0	0.42	0.42	0.42	0.42	00:00:00
2000-06-20	2,764	0.42	0.42	0.42	0.42	00:00:00
2000-06-21	86,925	0.42	0.42	0.41	0.42	00:00:00
2000-06-22	0	0.42	0.42	0.42	0.42	00:00:00
2000-06-23	11,056	0.42	0.42	0.42	0.42	00:00:00
2000-06-26	40,105	0.42	0.42	0.41	0.42	00:00:00
2000-06-27	868,812	0.42	0.42	0.38	0.39	00:00:00
2000-06-28	91,679	0.40	0.40	0.39	0.39	00:00:00
2000-06-29	364,534	0.39	0.40	0.37	0.39	00:00:00
2000-06-30	292,534	0.39	0.41	0.37	0.41	00:00:00
2000-07-03	298,255	0.39	0.40	0.38	0.39	00:00:00
2000-07-04	327,055	0.39	0.39	0.37	0.39	00:00:00
2000-07-05	71,503	0.38	0.39	0.38	0.38	00:00:00
2000-07-06	54,670	0.38	0.38	0.38	0.38	00:00:00
2000-07-07	0	0.38	0.38	0.38	0.38	00:00:00
2000-07-10	101,961	0.39	0.40	0.38	0.39	00:00:00
2000-07-11	22,968	0.39	0.39	0.39	0.39	00:00:00
2000-07-12	73,244	0.39	0.39	0.38	0.38	00:00:00
2000-07-13	7,518	0.38	0.39	0.38	0.38	00:00:00
2000-07-14	39,579	0.39	0.39	0.38	0.39	00:00:00
2000-07-17	13,571	0.39	0.39	0.38	0.39	00:00:00
2000-07-18	28,496	0.39	0.39	0.38	0.39	00:00:00
2000-07-19	41,818	0.39	0.39	0.38	0.39	00:00:00
2000-07-20	2,322	0.38	0.38	0.38	0.38	00:00:00
2000-07-21	40,823	0.38	0.39	0.38	0.38	00:00:00
2000-07-24	0	0.38	0.38	0.38	0.38	00:00:00
2000-07-25	43,477	0.38	0.39	0.38	0.38	00:00:00
2000-07-26	19,900	0.38	0.38	0.38	0.38	00:00:00
2000-07-27	0	0.38	0.38	0.38	0.38	00:00:00
2000-07-28	36,788	0.38	0.38	0.38	0.38	00:00:00
2000-07-31	1,962	0.38	0.39	0.37	0.38	00:00:00
2000-08-01	24,571	0.38	0.38	0.38	0.38	00:00:00
2000-08-02	31,426	0.39	0.39	0.38	0.39	00:00:00
2000-08-03	276	0.38	0.38	0.38	0.38	00:00:00
2000-08-04	97,345	0.38	0.39	0.38	0.39	00:00:00
2000-08-07	230,815	0.38	0.39	0.38	0.38	00:00:00
2000-08-08	2,985	0.38	0.39	0.38	0.39	00:00:00
2000-08-09	3,952	0.38	0.39	0.38	0.39	00:00:00
2000-08-10	249,969	0.38	0.39	0.38	0.39	00:00:00
2000-08-11	0	0.39	0.39	0.38	0.38	00:00:00
2000-08-14	2,792	0.38	0.39	0.38	0.39	00:00:00
2000-08-15	0	0.39	0.39	0.39	0.39	00:00:00
2000-08-16	0	0.38	0.38	0.38	0.38	00:00:00
2000-08-17	84,189	0.38	0.39	0.37	0.38	00:00:00
2000-08-18	29,049	0.38	0.38	0.37	0.38	00:00:00
2000-08-21	17,966	0.38	0.38	0.38	0.38	00:00:00
2000-08-22	498	0.37	0.38	0.37	0.38	00:00:00
2000-08-23	2,764	0.37	0.37	0.37	0.37	00:00:00
2000-08-24	0	0.38	0.38	0.37	0.37	00:00:00
2000-08-25	1,382	0.38	0.38	0.38	0.38	00:00:00
2000-08-28	10,005	0.38	0.38	0.38	0.38	00:00:00
2000-08-29	2,460	0.38	0.38	0.38	0.38	00:00:00
2000-08-30	7,352	0.38	0.38	0.38	0.38	00:00:00
2000-08-31	19,347	0.38	0.38	0.38	0.38	00:00:00
2000-09-01	33,609	0.39	0.39	0.39	0.39	00:00:00
2000-09-04	19,209	0.40	0.40	0.40	0.40	00:00:00
2000-09-05	27,667	0.39	0.40	0.38	0.40	00:00:00
2000-09-06	42,288	0.39	0.40	0.38	0.40	00:00:00
2000-09-07	498	0.39	0.39	0.39	0.39	00:00:00
2000-09-08	1,410	0.39	0.39	0.39	0.39	00:00:00
2000-09-11	2,764	0.39	0.39	0.39	0.39	00:00:00
2000-09-12	0	0.39	0.39	0.39	0.39	00:00:00
2000-09-13	30,403	0.38	0.39	0.38	0.39	00:00:00
2000-09-14	81,453	0.38	0.40	0.38	0.39	00:00:00
2000-09-15	0	0.40	0.40	0.38	0.38	00:00:00
2000-09-18	304	0.39	0.39	0.39	0.39	00:00:00
2000-09-19	41,929	0.40	0.40	0.40	0.40	00:00:00
2000-09-20	2,075,874	0.39	0.39	0.39	0.39	00:00:00
2000-09-21	1,382	0.39	0.39	0.39	0.39	00:00:00
2000-09-22	553	0.39	0.39	0.39	0.39	00:00:00
2000-09-25	28	0.39	0.39	0.39	0.39	00:00:00
2000-09-26	28	0.39	0.39	0.39	0.39	00:00:00
2000-09-27	43,394	0.38	0.39	0.37	0.39	00:00:00
2000-09-28	81,619	0.38	0.38	0.37	0.38	00:00:00
2000-09-29	600,020	0.38	0.39	0.38	0.39	00:00:00
2000-10-02	0	0.39	0.39	0.37	0.37	00:00:00
2000-10-03	0	0.38	0.38	0.37	0.37	00:00:00
2000-10-04	25,705	0.38	0.39	0.38	0.39	00:00:00
2000-10-05	0	0.39	0.39	0.39	0.39	00:00:00
2000-10-06	13,820	0.37	0.37	0.37	0.37	00:00:00
2000-10-09	2,764	0.37	0.37	0.37	0.37	00:00:00
2000-10-10	0	0.37	0.37	0.36	0.36	00:00:00
2000-10-11	19,983	0.36	0.38	0.32	0.32	00:00:00
2000-10-12	29,021	0.36	0.37	0.36	0.37	00:00:00
2000-10-13	20,647	0.34	0.37	0.34	0.37	00:00:00
2000-10-16	15,395	0.37	0.37	0.34	0.37	00:00:00
2000-10-17	3,869	0.36	0.37	0.36	0.37	00:00:00
2000-10-18	0	0.37	0.37	0.36	0.36	00:00:00
2000-10-19	14,649	0.37	0.38	0.36	0.38	00:00:00
2000-10-20	0	0.38	0.38	0.37	0.37	00:00:00
2000-10-23	71,862	0.37	0.38	0.37	0.38	00:00:00
2000-10-24	15,063	0.38	0.38	0.37	0.38	00:00:00
2000-10-25	0	0.38	0.38	0.37	0.37	00:00:00
2000-10-26	0	0.38	0.38	0.37	0.37	00:00:00
2000-10-27	0	0.38	0.38	0.37	0.37	00:00:00
2000-10-30	6,772	0.37	0.38	0.37	0.38	00:00:00
2000-10-31	0	0.38	0.38	0.38	0.38	00:00:00
2000-11-01	0	0.38	0.38	0.38	0.38	00:00:00
2000-11-02	0	0.38	0.38	0.37	0.37	00:00:00
2000-11-03	0	0.38	0.38	0.37	0.37	00:00:00
2000-11-06	60,502	0.37	0.38	0.36	0.37	00:00:00
2000-11-07	0	0.37	0.37	0.36	0.36	00:00:00
2000-11-08	0	0.37	0.37	0.36	0.36	00:00:00
2000-11-09	0	0.36	0.36	0.35	0.35	00:00:00
2000-11-10	5,528	0.35	0.36	0.35	0.36	00:00:00
2000-11-13	5,528	0.34	0.34	0.34	0.34	00:00:00
2000-11-14	158,870	0.34	0.36	0.32	0.33	00:00:00
2000-11-15	149,280	0.33	0.34	0.32	0.32	00:00:00
2000-11-16	4,284	0.31	0.33	0.31	0.33	00:00:00
2000-11-17	16,694	0.31	0.33	0.31	0.33	00:00:00
2000-11-20	0	0.32	0.32	0.31	0.31	00:00:00
2000-11-21	4,947	0.32	0.32	0.31	0.32	00:00:00
2000-11-22	22,167	0.31	0.33	0.31	0.33	00:00:00
2000-11-23	0	0.32	0.32	0.32	0.32	00:00:00
2000-11-24	133,194	0.31	0.32	0.31	0.32	00:00:00
2000-11-27	583,437	0.31	0.32	0.29	0.32	00:00:00
2000-11-28	44,527	0.31	0.32	0.31	0.32	00:00:00
2000-11-29	63,073	0.32	0.32	0.32	0.32	00:00:00
2000-11-30	1,382	0.32	0.32	0.32	0.32	00:00:00
2000-12-01	0	0.32	0.32	0.32	0.32	00:00:00
2000-12-04	22,471	0.31	0.32	0.31	0.32	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 > >>