|
 ALTANA - [Ticker: ALT.F] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 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 | | ALT.F quotes from 2000-01-01 to 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-02-23 | 6,100 | 47.45 | 47.90 | 47.25 | 47.50 | 00:00:00 | | 2004-02-24 | 9,900 | 47.55 | 48.05 | 47.55 | 47.86 | 00:00:00 | | 2004-02-25 | 15,300 | 47.93 | 48.35 | 47.50 | 48.25 | 00:00:00 | | 2004-02-26 | 11,500 | 48.40 | 48.75 | 48.25 | 48.75 | 00:00:00 | | 2004-02-27 | 31,500 | 48.90 | 50.38 | 48.80 | 49.45 | 00:00:00 | | 2004-03-01 | 19,500 | 49.90 | 49.95 | 49.05 | 49.20 | 00:00:00 | | 2004-03-02 | 12,000 | 49.35 | 50.00 | 49.30 | 49.90 | 00:00:00 | | 2004-03-03 | 14,200 | 49.85 | 50.25 | 49.80 | 50.25 | 00:00:00 | | 2004-03-04 | 28,600 | 50.25 | 51.39 | 50.25 | 51.25 | 00:00:00 | | 2004-03-05 | 28,000 | 51.48 | 53.30 | 51.48 | 52.50 | 00:00:00 | | 2004-03-08 | 20,100 | 52.60 | 52.80 | 51.85 | 52.20 | 00:00:00 | | 2004-03-09 | 16,200 | 51.85 | 52.53 | 51.85 | 52.35 | 00:00:00 | | 2004-03-10 | 5,400 | 52.35 | 52.40 | 51.70 | 51.70 | 00:00:00 | | 2004-03-11 | 21,900 | 51.20 | 51.20 | 49.80 | 50.20 | 00:00:00 | | 2004-03-12 | 23,300 | 49.00 | 51.70 | 48.60 | 51.70 | 00:00:00 | | 2004-03-15 | 69,700 | 53.00 | 54.35 | 53.00 | 53.35 | 00:00:00 | | 2004-03-16 | 20,700 | 53.10 | 53.10 | 51.15 | 51.30 | 00:00:00 | | 2004-03-17 | 12,000 | 51.50 | 52.20 | 51.30 | 52.20 | 00:00:00 | | 2004-03-18 | 28,600 | 51.50 | 52.00 | 50.50 | 51.00 | 00:00:00 | | 2004-03-19 | 16,400 | 51.00 | 51.30 | 50.20 | 50.80 | 00:00:00 | | 2004-03-22 | 15,400 | 50.05 | 51.40 | 49.80 | 50.60 | 00:00:00 | | 2004-03-23 | 12,500 | 51.00 | 51.00 | 50.10 | 50.20 | 00:00:00 | | 2004-03-24 | 7,600 | 50.10 | 50.25 | 49.90 | 50.20 | 00:00:00 | | 2004-03-25 | 15,300 | 50.35 | 50.50 | 48.90 | 49.45 | 00:00:00 | | 2004-03-26 | 8,500 | 49.65 | 50.00 | 49.60 | 49.85 | 00:00:00 | | 2004-03-29 | 2,300 | 49.80 | 50.00 | 49.70 | 49.90 | 00:00:00 | | 2004-03-30 | 7,300 | 50.00 | 51.15 | 49.85 | 50.98 | 00:00:00 | | 2004-03-31 | 7,000 | 51.00 | 51.45 | 50.51 | 50.58 | 00:00:00 | | 2004-04-01 | 4,900 | 50.60 | 50.85 | 50.55 | 50.80 | 00:00:00 | | 2004-04-02 | 5,600 | 50.80 | 51.10 | 50.55 | 51.10 | 00:00:00 | | 2004-04-05 | 13,600 | 49.25 | 51.75 | 49.25 | 51.60 | 00:00:00 | | 2004-04-06 | 16,500 | 51.90 | 51.93 | 51.12 | 51.35 | 00:00:00 | | 2004-04-07 | 5,300 | 51.32 | 51.60 | 51.25 | 51.50 | 00:00:00 | | 2004-04-08 | 4,500 | 51.60 | 51.60 | 50.40 | 50.50 | 00:00:00 | | 2004-04-09 | 0 | 50.50 | 50.50 | 50.50 | 50.50 | 00:00:00 | | 2004-04-12 | 0 | 50.50 | 50.50 | 50.50 | 50.50 | 00:00:00 | | 2004-04-13 | 8,100 | 50.85 | 51.60 | 50.85 | 51.25 | 00:00:00 | | 2004-04-14 | 4,800 | 51.00 | 51.50 | 50.65 | 51.50 | 00:00:00 | | 2004-04-15 | 12,200 | 51.40 | 52.25 | 51.00 | 52.00 | 00:00:00 | | 2004-04-16 | 20,400 | 51.90 | 53.15 | 51.90 | 53.15 | 00:00:00 | | 2004-04-19 | 6,800 | 53.00 | 53.30 | 52.65 | 53.10 | 00:00:00 | | 2004-04-20 | 7,300 | 53.30 | 53.40 | 52.60 | 52.60 | 00:00:00 | | 2004-04-21 | 5,600 | 52.30 | 52.90 | 51.80 | 52.90 | 00:00:00 | | 2004-04-22 | 15,600 | 53.40 | 53.40 | 52.10 | 52.85 | 00:00:00 | | 2004-04-23 | 6,600 | 53.05 | 53.25 | 52.93 | 53.20 | 00:00:00 | | 2004-04-26 | 12,600 | 53.10 | 54.00 | 53.10 | 53.75 | 00:00:00 | | 2004-04-27 | 4,300 | 53.90 | 53.90 | 53.03 | 53.35 | 00:00:00 | | 2004-04-28 | 8,500 | 53.10 | 53.12 | 52.25 | 52.90 | 00:00:00 | | 2004-04-29 | 11,300 | 52.95 | 53.20 | 51.80 | 52.30 | 00:00:00 | | 2004-04-30 | 9,300 | 51.50 | 53.50 | 51.50 | 53.10 | 00:00:00 | | 2004-05-03 | 7,900 | 52.55 | 53.20 | 52.55 | 52.90 | 00:00:00 | | 2004-05-04 | 6,000 | 52.90 | 53.30 | 52.30 | 53.00 | 00:00:00 | | 2004-05-05 | 4,600 | 52.90 | 53.28 | 52.53 | 53.15 | 00:00:00 | | 2004-05-06 | 11,600 | 52.63 | 52.73 | 51.10 | 51.10 | 00:00:00 | | 2004-05-07 | 7,200 | 51.13 | 51.97 | 51.05 | 51.60 | 00:00:00 | | 2004-05-10 | 8,400 | 50.70 | 51.65 | 50.60 | 51.00 | 00:00:00 | | 2004-05-11 | 4,000 | 51.20 | 51.30 | 50.67 | 51.05 | 00:00:00 | | 2004-05-12 | 5,500 | 50.95 | 51.40 | 50.80 | 51.10 | 00:00:00 | | 2004-05-13 | 4,300 | 51.20 | 51.65 | 51.20 | 51.30 | 00:00:00 | | 2004-05-14 | 4,600 | 51.10 | 51.70 | 51.10 | 51.65 | 00:00:00 | | 2004-05-17 | 6,400 | 51.10 | 52.20 | 51.10 | 51.85 | 00:00:00 | | 2004-05-18 | 8,000 | 52.05 | 52.65 | 51.80 | 52.20 | 00:00:00 | | 2004-05-19 | 5,200 | 52.40 | 52.40 | 51.70 | 52.05 | 00:00:00 | | 2004-05-20 | 0 | 51.60 | 52.50 | 51.60 | 52.40 | 00:00:00 | | 2004-05-21 | 6,900 | 52.65 | 53.00 | 52.40 | 52.60 | 00:00:00 | | 2004-05-24 | 7,000 | 53.00 | 53.45 | 52.80 | 53.00 | 00:00:00 | | 2004-05-25 | 3,700 | 52.95 | 53.10 | 52.60 | 53.00 | 00:00:00 | | 2004-05-26 | 11,400 | 53.70 | 53.75 | 53.10 | 53.17 | 00:00:00 | | 2004-05-27 | 5,100 | 53.15 | 53.65 | 53.02 | 53.25 | 00:00:00 | | 2004-05-28 | 3,200 | 53.35 | 53.55 | 53.30 | 53.35 | 00:00:00 | | 2004-05-31 | 1,200 | 53.20 | 53.75 | 53.20 | 53.75 | 00:00:00 | | 2004-06-01 | 11,200 | 53.80 | 54.00 | 53.15 | 53.15 | 00:00:00 | | 2004-06-02 | 5,400 | 53.15 | 53.15 | 52.30 | 52.60 | 00:00:00 | | 2004-06-03 | 7,600 | 52.35 | 52.35 | 51.80 | 52.10 | 00:00:00 | | 2004-06-04 | 2,400 | 52.05 | 52.73 | 52.05 | 52.60 | 00:00:00 | | 2004-06-07 | 11,900 | 52.70 | 53.10 | 52.25 | 52.38 | 00:00:00 | | 2004-06-08 | 4,600 | 52.60 | 52.60 | 51.80 | 52.15 | 00:00:00 | | 2004-06-09 | 4,700 | 52.20 | 52.50 | 51.58 | 51.58 | 00:00:00 | | 2004-06-10 | 1,600 | 51.58 | 51.87 | 51.40 | 51.60 | 00:00:00 | | 2004-06-11 | 4,700 | 51.35 | 51.86 | 51.35 | 51.55 | 00:00:00 | | 2004-06-14 | 4,700 | 51.50 | 51.50 | 50.90 | 51.00 | 00:00:00 | | 2004-06-15 | 5,600 | 51.20 | 51.60 | 51.10 | 51.60 | 00:00:00 | | 2004-06-16 | 3,000 | 51.45 | 51.45 | 50.83 | 51.20 | 00:00:00 | | 2004-06-17 | 5,400 | 51.05 | 52.05 | 51.05 | 52.00 | 00:00:00 | | 2004-06-18 | 4,100 | 51.55 | 51.55 | 50.80 | 50.85 | 00:00:00 | | 2004-06-21 | 4,500 | 51.35 | 51.35 | 50.60 | 51.10 | 00:00:00 | | 2004-06-22 | 8,100 | 51.00 | 51.58 | 50.50 | 50.60 | 00:00:00 | | 2004-06-23 | 11,400 | 50.70 | 50.70 | 49.95 | 50.00 | 00:00:00 | | 2004-06-24 | 6,900 | 50.30 | 50.45 | 49.75 | 49.90 | 00:00:00 | | 2004-06-25 | 9,100 | 49.80 | 49.85 | 49.10 | 49.35 | 00:00:00 | | 2004-06-28 | 7,500 | 49.31 | 50.00 | 49.31 | 49.60 | 00:00:00 | | 2004-06-29 | 8,000 | 49.55 | 50.10 | 49.55 | 49.95 | 00:00:00 | | 2004-06-30 | 4,100 | 49.90 | 50.00 | 49.50 | 49.50 | 00:00:00 | | 2004-07-01 | 12,000 | 49.42 | 49.75 | 48.70 | 48.90 | 00:00:00 | | 2004-07-02 | 4,000 | 49.00 | 49.25 | 49.00 | 49.20 | 00:00:00 | | 2004-07-05 | 2,100 | 49.45 | 49.53 | 49.25 | 49.40 | 00:00:00 | | 2004-07-06 | 18,700 | 48.85 | 49.00 | 47.40 | 47.50 | 00:00:00 | | 2004-07-07 | 8,900 | 47.70 | 47.90 | 47.25 | 47.50 | 00:00:00 | | 2004-07-08 | 9,800 | 47.35 | 47.65 | 47.35 | 47.40 | 00:00:00 | | 2004-07-09 | 12,800 | 47.25 | 47.38 | 46.45 | 46.95 | 00:00:00 | | 2004-07-12 | 8,600 | 46.85 | 46.90 | 46.65 | 46.75 | 00:00:00 | | 2004-07-13 | 15,200 | 46.85 | 47.00 | 45.75 | 46.20 | 00:00:00 | | 2004-07-14 | 7,900 | 46.15 | 46.85 | 45.85 | 46.65 | 00:00:00 | | 2004-07-15 | 3,600 | 46.55 | 46.55 | 45.90 | 45.95 | 00:00:00 | | 2004-07-16 | 6,900 | 45.90 | 46.35 | 45.80 | 45.95 | 00:00:00 | | 2004-07-19 | 8,300 | 46.10 | 46.15 | 45.35 | 45.35 | 00:00:00 | | 2004-07-20 | 5,400 | 45.33 | 46.50 | 45.30 | 46.50 | 00:00:00 | | 2004-07-21 | 4,500 | 46.63 | 46.63 | 45.90 | 45.90 | 00:00:00 | | 2004-07-22 | 4,300 | 45.65 | 45.92 | 45.60 | 45.60 | 00:00:00 | | 2004-07-23 | 3,700 | 45.70 | 46.00 | 45.30 | 45.35 | 00:00:00 | | 2004-07-26 | 12,500 | 45.40 | 45.60 | 44.90 | 44.90 | 00:00:00 | | 2004-07-27 | 10,300 | 45.05 | 45.05 | 44.50 | 44.97 | 00:00:00 | | 2004-07-28 | 12,000 | 45.15 | 45.37 | 43.90 | 44.15 | 00:00:00 | | 2004-07-29 | 12,000 | 44.15 | 44.60 | 43.85 | 44.20 | 00:00:00 | | 2004-07-30 | 3,500 | 44.20 | 45.18 | 44.15 | 45.10 | 00:00:00 | | 2004-08-02 | 5,100 | 45.25 | 46.00 | 44.90 | 45.20 | 00:00:00 | | 2004-08-03 | 17,100 | 46.65 | 46.65 | 44.82 | 45.00 | 00:00:00 | | 2004-08-04 | 16,200 | 44.90 | 44.90 | 42.85 | 43.95 | 00:00:00 | | 2004-08-05 | 15,300 | 43.90 | 44.00 | 43.60 | 43.60 | 00:00:00 | | 2004-08-06 | 16,300 | 43.65 | 43.65 | 42.45 | 43.05 | 00:00:00 | | 2004-08-09 | 9,200 | 43.05 | 43.20 | 42.03 | 42.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
