|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-08-09 | 9,200 | 43.05 | 43.20 | 42.03 | 42.40 | 00:00:00 | | 2004-08-10 | 5,100 | 42.60 | 43.00 | 42.60 | 43.00 | 00:00:00 | | 2004-08-11 | 11,200 | 43.15 | 43.15 | 41.90 | 42.57 | 00:00:00 | | 2004-08-12 | 5,500 | 43.00 | 43.82 | 43.00 | 43.45 | 00:00:00 | | 2004-08-13 | 7,100 | 43.40 | 44.20 | 43.30 | 44.10 | 00:00:00 | | 2004-08-16 | 4,700 | 44.17 | 44.70 | 44.00 | 44.70 | 00:00:00 | | 2004-08-17 | 2,600 | 44.60 | 44.67 | 43.90 | 43.90 | 00:00:00 | | 2004-08-18 | 6,000 | 44.00 | 44.02 | 43.75 | 44.00 | 00:00:00 | | 2004-08-19 | 3,700 | 44.17 | 44.17 | 43.70 | 43.89 | 00:00:00 | | 2004-08-20 | 1,500 | 43.90 | 44.00 | 43.73 | 43.90 | 00:00:00 | | 2004-08-23 | 4,900 | 44.13 | 44.20 | 43.96 | 44.20 | 00:00:00 | | 2004-08-24 | 7,700 | 44.12 | 44.30 | 43.95 | 44.05 | 00:00:00 | | 2004-08-25 | 3,400 | 44.10 | 44.20 | 43.59 | 44.20 | 00:00:00 | | 2004-08-26 | 3,900 | 44.40 | 44.60 | 44.40 | 44.45 | 00:00:00 | | 2004-08-27 | 6,200 | 44.40 | 44.80 | 44.40 | 44.65 | 00:00:00 | | 2004-08-30 | 3,700 | 44.75 | 44.75 | 44.40 | 44.42 | 00:00:00 | | 2004-08-31 | 3,200 | 44.45 | 44.74 | 44.45 | 44.48 | 00:00:00 | | 2004-09-01 | 7,700 | 45.02 | 45.92 | 44.95 | 45.78 | 00:00:00 | | 2004-09-02 | 4,800 | 46.02 | 46.02 | 45.28 | 45.35 | 00:00:00 | | 2004-09-03 | 8,700 | 45.35 | 45.89 | 45.00 | 45.82 | 00:00:00 | | 2004-09-06 | 4,700 | 45.95 | 46.00 | 45.50 | 45.82 | 00:00:00 | | 2004-09-07 | 5,000 | 45.80 | 46.20 | 45.65 | 45.80 | 00:00:00 | | 2004-09-08 | 5,500 | 45.80 | 45.90 | 45.30 | 45.30 | 00:00:00 | | 2004-09-09 | 2,200 | 45.32 | 45.48 | 45.15 | 45.35 | 00:00:00 | | 2004-09-10 | 3,600 | 45.50 | 45.70 | 45.35 | 45.70 | 00:00:00 | | 2004-09-13 | 2,200 | 45.60 | 46.00 | 45.50 | 45.67 | 00:00:00 | | 2004-09-14 | 12,400 | 45.90 | 46.50 | 45.80 | 46.40 | 00:00:00 | | 2004-09-15 | 9,600 | 46.57 | 47.20 | 46.35 | 46.85 | 00:00:00 | | 2004-09-16 | 6,500 | 46.85 | 47.36 | 46.85 | 47.10 | 00:00:00 | | 2004-09-17 | 6,200 | 47.00 | 47.20 | 46.93 | 47.02 | 00:00:00 | | 2004-09-20 | 8,600 | 47.30 | 48.03 | 47.12 | 47.75 | 00:00:00 | | 2004-09-21 | 12,000 | 47.65 | 47.85 | 47.35 | 47.78 | 00:00:00 | | 2004-09-22 | 3,700 | 47.70 | 48.00 | 47.12 | 47.12 | 00:00:00 | | 2004-09-23 | 8,300 | 47.00 | 47.35 | 46.35 | 46.85 | 00:00:00 | | 2004-09-24 | 4,700 | 46.85 | 47.15 | 46.60 | 47.15 | 00:00:00 | | 2004-09-27 | 13,400 | 47.20 | 47.50 | 46.95 | 47.10 | 00:00:00 | | 2004-09-28 | 4,700 | 46.90 | 47.60 | 46.90 | 47.20 | 00:00:00 | | 2004-09-29 | 3,600 | 47.27 | 47.48 | 47.23 | 47.34 | 00:00:00 | | 2004-09-30 | 7,200 | 47.35 | 47.35 | 46.85 | 46.90 | 00:00:00 | | 2004-10-01 | 1,800 | 47.00 | 47.02 | 46.85 | 46.90 | 00:00:00 | | 2004-10-04 | 9,800 | 47.40 | 47.70 | 47.25 | 47.65 | 00:00:00 | | 2004-10-05 | 8,200 | 47.65 | 48.67 | 47.57 | 48.22 | 00:00:00 | | 2004-10-06 | 3,600 | 48.13 | 48.30 | 47.38 | 47.50 | 00:00:00 | | 2004-10-07 | 6,700 | 47.60 | 47.68 | 47.00 | 47.05 | 00:00:00 | | 2004-10-08 | 1,900 | 46.90 | 47.34 | 46.85 | 46.91 | 00:00:00 | | 2004-10-11 | 2,400 | 47.00 | 47.15 | 46.80 | 46.88 | 00:00:00 | | 2004-10-12 | 2,100 | 46.80 | 47.00 | 46.50 | 46.85 | 00:00:00 | | 2004-10-13 | 7,200 | 46.90 | 47.05 | 46.80 | 46.93 | 00:00:00 | | 2004-10-14 | 3,200 | 46.55 | 46.60 | 46.25 | 46.50 | 00:00:00 | | 2004-10-15 | 3,600 | 46.45 | 47.02 | 46.34 | 47.02 | 00:00:00 | | 2004-10-18 | 5,000 | 46.95 | 47.17 | 46.22 | 46.45 | 00:00:00 | | 2004-10-19 | 3,400 | 46.50 | 46.80 | 46.35 | 46.35 | 00:00:00 | | 2004-10-20 | 11,400 | 46.30 | 46.30 | 44.30 | 45.25 | 00:00:00 | | 2004-10-21 | 7,700 | 45.25 | 45.70 | 44.70 | 44.70 | 00:00:00 | | 2004-10-22 | 2,700 | 45.20 | 45.20 | 44.32 | 44.32 | 00:00:00 | | 2004-10-25 | 6,200 | 44.03 | 44.10 | 42.72 | 42.90 | 00:00:00 | | 2004-10-26 | 7,900 | 43.30 | 43.30 | 42.76 | 43.20 | 00:00:00 | | 2004-10-27 | 10,300 | 43.15 | 43.52 | 42.80 | 43.52 | 00:00:00 | | 2004-10-28 | 85,500 | 40.90 | 41.44 | 39.85 | 40.21 | 00:00:00 | | 2004-10-29 | 36,200 | 40.14 | 40.21 | 39.44 | 39.65 | 00:00:00 | | 2004-11-01 | 14,200 | 39.90 | 40.78 | 39.84 | 40.78 | 00:00:00 | | 2004-11-02 | 34,000 | 40.90 | 41.15 | 40.64 | 41.10 | 00:00:00 | | 2004-11-03 | 23,900 | 41.20 | 41.86 | 40.82 | 41.21 | 00:00:00 | | 2004-11-04 | 28,500 | 41.35 | 41.82 | 40.70 | 41.45 | 00:00:00 | | 2004-11-05 | 57,700 | 41.90 | 41.90 | 41.10 | 41.38 | 00:00:00 | | 2004-11-08 | 42,600 | 41.30 | 41.81 | 41.22 | 41.70 | 00:00:00 | | 2004-11-09 | 36,200 | 41.85 | 42.29 | 41.65 | 42.00 | 00:00:00 | | 2004-11-10 | 35,400 | 42.15 | 42.70 | 42.15 | 42.70 | 00:00:00 | | 2004-11-11 | 32,000 | 42.50 | 42.62 | 42.10 | 42.45 | 00:00:00 | | 2004-11-12 | 21,000 | 42.53 | 42.65 | 42.09 | 42.18 | 00:00:00 | | 2004-11-15 | 14,300 | 42.48 | 42.48 | 41.85 | 42.10 | 00:00:00 | | 2004-11-16 | 17,800 | 42.15 | 42.18 | 41.85 | 42.00 | 00:00:00 | | 2004-11-17 | 15,100 | 41.95 | 42.48 | 41.94 | 42.30 | 00:00:00 | | 2004-11-18 | 19,400 | 42.20 | 42.27 | 41.93 | 42.10 | 00:00:00 | | 2004-11-19 | 13,100 | 42.10 | 42.28 | 41.70 | 41.75 | 00:00:00 | | 2004-11-22 | 13,900 | 41.62 | 41.75 | 41.33 | 41.45 | 00:00:00 | | 2004-11-23 | 5,900 | 41.80 | 41.90 | 41.42 | 41.42 | 00:00:00 | | 2004-11-24 | 8,400 | 41.55 | 41.65 | 41.07 | 41.35 | 00:00:00 | | 2004-11-25 | 15,300 | 41.30 | 41.35 | 40.85 | 41.15 | 00:00:00 | | 2004-11-26 | 5,900 | 41.20 | 41.60 | 41.08 | 41.50 | 00:00:00 | | 2004-11-29 | 13,600 | 41.75 | 41.98 | 41.46 | 41.50 | 00:00:00 | | 2004-11-30 | 9,900 | 41.65 | 41.65 | 41.10 | 41.10 | 00:00:00 | | 2004-12-01 | 8,200 | 41.10 | 41.35 | 40.92 | 41.20 | 00:00:00 | | 2004-12-02 | 10,000 | 41.25 | 41.40 | 41.06 | 41.25 | 00:00:00 | | 2004-12-03 | 10,600 | 41.40 | 41.50 | 41.25 | 41.30 | 00:00:00 | | 2004-12-06 | 7,900 | 41.40 | 41.60 | 41.23 | 41.51 | 00:00:00 | | 2004-12-07 | 13,700 | 41.65 | 42.29 | 41.60 | 42.10 | 00:00:00 | | 2004-12-08 | 17,200 | 42.08 | 42.22 | 41.77 | 42.05 | 00:00:00 | | 2004-12-09 | 16,100 | 42.20 | 42.40 | 41.70 | 41.80 | 00:00:00 | | 2004-12-10 | 5,300 | 42.12 | 42.20 | 41.80 | 41.81 | 00:00:00 | | 2004-12-13 | 7,100 | 42.30 | 42.30 | 41.90 | 41.95 | 00:00:00 | | 2004-12-14 | 8,700 | 42.40 | 42.45 | 41.96 | 42.10 | 00:00:00 | | 2004-12-15 | 5,500 | 42.10 | 42.10 | 41.80 | 41.95 | 00:00:00 | | 2004-12-16 | 8,600 | 41.95 | 42.30 | 41.77 | 42.27 | 00:00:00 | | 2004-12-17 | 5,000 | 42.05 | 42.40 | 41.94 | 41.95 | 00:00:00 | | 2004-12-20 | 9,100 | 42.10 | 42.71 | 42.10 | 42.45 | 00:00:00 | | 2004-12-21 | 12,200 | 42.60 | 43.70 | 42.60 | 43.65 | 00:00:00 | | 2004-12-22 | 34,300 | 43.75 | 45.20 | 43.75 | 45.20 | 00:00:00 | | 2004-12-23 | 19,500 | 45.46 | 46.48 | 45.09 | 45.14 | 00:00:00 | | 2004-12-24 | 0 | 45.14 | 45.14 | 45.14 | 45.14 | 00:00:00 | | 2004-12-27 | 23,900 | 45.10 | 46.00 | 45.03 | 45.55 | 00:00:00 | | 2004-12-28 | 16,500 | 45.93 | 46.30 | 45.61 | 46.10 | 00:00:00 | | 2004-12-29 | 12,200 | 46.30 | 46.47 | 45.97 | 46.47 | 00:00:00 | | 2004-12-30 | 5,100 | 46.40 | 46.54 | 46.08 | 46.54 | 00:00:00 | | 2004-12-31 | 0 | 46.54 | 46.54 | 46.54 | 46.54 | 00:00:00 | | 2005-01-03 | 12,600 | 46.70 | 46.80 | 46.28 | 46.65 | 00:00:00 | | 2005-01-04 | 12,200 | 46.40 | 46.80 | 46.30 | 46.65 | 00:00:00 | | 2005-01-05 | 9,400 | 46.35 | 46.62 | 46.10 | 46.10 | 00:00:00 | | 2005-01-06 | 7,800 | 46.00 | 46.20 | 45.66 | 45.71 | 00:00:00 | | 2005-01-07 | 19,200 | 45.76 | 45.76 | 44.60 | 44.84 | 00:00:00 | | 2005-01-10 | 14,500 | 44.80 | 45.32 | 44.80 | 45.18 | 00:00:00 | | 2005-01-11 | 10,100 | 45.25 | 45.70 | 44.65 | 44.65 | 00:00:00 | | 2005-01-12 | 9,200 | 44.78 | 44.78 | 44.16 | 44.21 | 00:00:00 | | 2005-01-13 | 5,500 | 44.32 | 44.54 | 44.15 | 44.23 | 00:00:00 | | 2005-01-14 | 11,400 | 44.00 | 44.20 | 43.82 | 43.90 | 00:00:00 | | 2005-01-17 | 16,400 | 44.25 | 44.80 | 44.06 | 44.20 | 00:00:00 | | 2005-01-18 | 10,400 | 44.40 | 44.44 | 43.96 | 44.35 | 00:00:00 | | 2005-01-19 | 16,900 | 44.35 | 44.35 | 43.90 | 43.90 | 00:00:00 | | 2005-01-20 | 16,600 | 43.90 | 43.90 | 43.35 | 43.60 | 00:00:00 | | 2005-01-21 | 5,200 | 43.68 | 43.88 | 43.29 | 43.80 | 00:00:00 | | 2005-01-24 | 9,400 | 43.80 | 44.20 | 43.60 | 44.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
