|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-06-12 | 4,000 | 44.66 | 45.27 | 44.66 | 45.01 | 00:00:00 | | 2006-06-13 | 7,900 | 44.24 | 44.90 | 44.18 | 44.37 | 00:00:00 | | 2006-06-14 | 9,400 | 44.23 | 44.43 | 43.88 | 44.00 | 00:00:00 | | 2006-06-19 | 4,100 | 43.84 | 43.84 | 43.16 | 43.35 | 00:00:00 | | 2006-06-20 | 900 | 43.18 | 43.71 | 43.18 | 43.65 | 00:00:00 | | 2006-06-21 | 1,800 | 43.56 | 43.56 | 43.20 | 43.44 | 00:00:00 | | 2006-06-22 | 9,300 | 43.46 | 43.73 | 42.75 | 43.10 | 00:00:00 | | 2006-06-23 | 7,300 | 43.10 | 43.34 | 43.01 | 43.15 | 00:00:00 | | 2006-06-26 | 3,500 | 43.40 | 43.57 | 43.11 | 43.17 | 00:00:00 | | 2006-06-27 | 4,000 | 43.48 | 43.50 | 42.72 | 42.90 | 00:00:00 | | 2006-06-28 | 1,400 | 42.88 | 43.19 | 42.88 | 43.05 | 00:00:00 | | 2006-06-29 | 2,900 | 43.58 | 43.58 | 43.17 | 43.44 | 00:00:00 | | 2006-06-30 | 4,000 | 43.74 | 43.81 | 43.14 | 43.66 | 00:00:00 | | 2006-07-03 | 9,000 | 42.72 | 43.45 | 42.72 | 43.45 | 00:00:00 | | 2006-07-04 | 4,700 | 43.16 | 43.40 | 43.00 | 43.36 | 00:00:00 | | 2006-07-05 | 6,400 | 43.20 | 43.78 | 43.16 | 43.51 | 00:00:00 | | 2006-07-06 | 6,200 | 43.56 | 44.28 | 43.56 | 43.95 | 00:00:00 | | 2006-07-07 | 4,100 | 44.02 | 44.20 | 43.76 | 44.03 | 00:00:00 | | 2006-07-10 | 3,700 | 43.78 | 44.30 | 43.78 | 44.30 | 00:00:00 | | 2006-07-11 | 2,100 | 43.82 | 44.06 | 43.66 | 43.98 | 00:00:00 | | 2006-07-12 | 4,200 | 43.96 | 44.05 | 43.90 | 44.00 | 00:00:00 | | 2006-07-13 | 4,300 | 44.03 | 44.03 | 43.65 | 43.82 | 00:00:00 | | 2006-07-14 | 4,000 | 43.50 | 44.00 | 43.40 | 43.48 | 00:00:00 | | 2006-07-17 | 3,200 | 43.48 | 43.52 | 43.22 | 43.38 | 00:00:00 | | 2006-07-18 | 4,600 | 43.12 | 43.33 | 42.90 | 42.98 | 00:00:00 | | 2006-07-19 | 3,200 | 43.19 | 43.19 | 42.55 | 43.05 | 00:00:00 | | 2006-07-20 | 2,500 | 43.14 | 43.31 | 42.90 | 43.03 | 00:00:00 | | 2006-07-21 | 3,700 | 42.70 | 42.99 | 42.49 | 42.55 | 00:00:00 | | 2006-07-24 | 4,100 | 42.92 | 43.24 | 42.89 | 43.24 | 00:00:00 | | 2006-07-25 | 3,100 | 43.30 | 43.53 | 43.30 | 43.42 | 00:00:00 | | 2006-07-26 | 2,300 | 43.45 | 43.52 | 42.97 | 43.47 | 00:00:00 | | 2006-07-27 | 2,700 | 43.68 | 43.84 | 43.52 | 43.75 | 00:00:00 | | 2006-07-28 | 5,800 | 43.72 | 44.20 | 43.60 | 44.20 | 00:00:00 | | 2006-07-31 | 16,800 | 45.04 | 45.70 | 44.76 | 44.90 | 00:00:00 | | 2006-08-01 | 12,200 | 45.20 | 45.86 | 44.42 | 44.50 | 00:00:00 | | 2006-08-02 | 7,500 | 45.00 | 45.56 | 44.72 | 45.08 | 00:00:00 | | 2006-08-03 | 6,700 | 45.35 | 45.35 | 44.79 | 44.99 | 00:00:00 | | 2006-08-04 | 4,000 | 44.98 | 45.21 | 44.75 | 44.75 | 00:00:00 | | 2006-08-07 | 7,000 | 44.50 | 45.56 | 44.50 | 45.15 | 00:00:00 | | 2006-08-08 | 5,900 | 45.38 | 45.41 | 44.36 | 44.52 | 00:00:00 | | 2006-08-09 | 4,300 | 44.57 | 44.83 | 43.97 | 44.40 | 00:00:00 | | 2006-08-10 | 3,400 | 43.95 | 44.80 | 43.91 | 44.53 | 00:00:00 | | 2006-08-11 | 3,000 | 44.50 | 44.57 | 44.24 | 44.42 | 00:00:00 | | 2006-08-14 | 5,400 | 44.14 | 44.90 | 44.14 | 44.50 | 00:00:00 | | 2006-08-15 | 4,000 | 44.10 | 44.86 | 44.10 | 44.61 | 00:00:00 | | 2006-08-16 | 8,500 | 44.44 | 44.69 | 44.17 | 44.55 | 00:00:00 | | 2006-08-17 | 6,000 | 44.37 | 44.92 | 44.32 | 44.47 | 00:00:00 | | 2006-08-18 | 4,500 | 44.42 | 44.74 | 44.41 | 44.68 | 00:00:00 | | 2006-08-21 | 7,100 | 44.40 | 44.75 | 44.39 | 44.39 | 00:00:00 | | 2006-08-22 | 1,900 | 44.58 | 44.66 | 44.36 | 44.52 | 00:00:00 | | 2006-08-23 | 7,300 | 44.50 | 45.20 | 44.50 | 45.10 | 00:00:00 | | 2006-08-24 | 4,600 | 45.02 | 45.45 | 45.00 | 45.09 | 00:00:00 | | 2006-08-25 | 2,300 | 45.18 | 45.20 | 45.01 | 45.04 | 00:00:00 | | 2006-08-28 | 4,300 | 45.03 | 45.15 | 44.89 | 45.15 | 00:00:00 | | 2006-08-29 | 1,300 | 44.98 | 45.72 | 44.98 | 45.69 | 00:00:00 | | 2006-08-30 | 3,400 | 45.74 | 45.80 | 45.40 | 45.40 | 00:00:00 | | 2006-08-31 | 4,000 | 45.42 | 46.20 | 45.42 | 46.12 | 00:00:00 | | 2006-09-01 | 4,800 | 46.15 | 46.20 | 46.01 | 46.05 | 00:00:00 | | 2006-09-04 | 4,100 | 46.18 | 46.83 | 46.18 | 46.65 | 00:00:00 | | 2006-09-05 | 15,300 | 46.89 | 47.79 | 46.53 | 46.60 | 00:00:00 | | 2006-09-06 | 6,300 | 46.42 | 46.76 | 46.25 | 46.55 | 00:00:00 | | 2006-09-07 | 14,000 | 46.40 | 47.50 | 46.30 | 46.60 | 00:00:00 | | 2006-09-08 | 14,300 | 45.70 | 46.46 | 44.79 | 45.35 | 00:00:00 | | 2006-09-11 | 7,100 | 45.10 | 45.17 | 44.52 | 44.96 | 00:00:00 | | 2006-09-12 | 6,300 | 44.91 | 45.25 | 44.59 | 45.20 | 00:00:00 | | 2006-09-13 | 6,000 | 45.20 | 45.28 | 44.97 | 45.28 | 00:00:00 | | 2006-09-14 | 3,400 | 45.50 | 45.51 | 45.02 | 45.14 | 00:00:00 | | 2006-09-15 | 4,400 | 45.30 | 45.31 | 45.09 | 45.24 | 00:00:00 | | 2006-09-18 | 4,500 | 45.20 | 45.50 | 45.00 | 45.15 | 00:00:00 | | 2006-09-19 | 6,300 | 45.03 | 45.03 | 44.40 | 44.69 | 00:00:00 | | 2006-09-20 | 13,300 | 44.75 | 44.90 | 44.30 | 44.65 | 00:00:00 | | 2006-09-21 | 29,800 | 44.90 | 46.60 | 44.68 | 45.90 | 00:00:00 | | 2006-09-22 | 30,600 | 46.00 | 46.52 | 44.98 | 45.36 | 00:00:00 | | 2006-09-25 | 31,900 | 45.17 | 45.52 | 44.94 | 45.20 | 00:00:00 | | 2006-09-26 | 15,100 | 45.18 | 45.52 | 44.51 | 44.55 | 00:00:00 | | 2006-09-27 | 17,200 | 44.65 | 44.80 | 44.04 | 44.20 | 00:00:00 | | 2006-09-28 | 25,400 | 44.02 | 44.30 | 43.73 | 44.10 | 00:00:00 | | 2006-09-29 | 27,700 | 44.10 | 44.20 | 43.43 | 43.63 | 00:00:00 | | 2006-10-02 | 16,200 | 43.65 | 44.23 | 43.54 | 43.78 | 00:00:00 | | 2006-10-03 | 1,100 | 43.75 | 43.94 | 43.50 | 43.53 | 00:00:00 | | 2006-10-04 | 12,500 | 43.77 | 43.77 | 43.38 | 43.66 | 00:00:00 | | 2006-10-05 | 17,300 | 43.67 | 43.80 | 43.41 | 43.43 | 00:00:00 | | 2006-10-06 | 17,100 | 43.34 | 43.46 | 42.89 | 43.12 | 00:00:00 | | 2006-10-09 | 23,800 | 43.03 | 43.19 | 42.85 | 43.19 | 00:00:00 | | 2006-10-11 | 6,800 | 43.22 | 43.35 | 43.06 | 43.32 | 00:00:00 | | 2006-10-12 | 11,800 | 43.35 | 43.50 | 43.05 | 43.17 | 00:00:00 | | 2006-10-13 | 14,300 | 43.13 | 43.40 | 43.09 | 43.10 | 00:00:00 | | 2006-10-16 | 13,600 | 43.09 | 43.14 | 42.88 | 42.96 | 00:00:00 | | 2006-10-17 | 9,000 | 42.80 | 42.94 | 42.75 | 42.88 | 00:00:00 | | 2006-10-18 | 17,100 | 42.82 | 43.33 | 42.82 | 43.12 | 00:00:00 | | 2006-10-19 | 10,500 | 43.12 | 43.16 | 42.88 | 43.00 | 00:00:00 | | 2006-10-20 | 8,600 | 43.12 | 43.45 | 43.10 | 43.40 | 00:00:00 | | 2006-10-23 | 13,900 | 43.35 | 43.45 | 42.95 | 43.16 | 00:00:00 | | 2006-10-24 | 15,300 | 43.02 | 43.55 | 43.02 | 43.45 | 00:00:00 | | 2006-10-25 | 10,600 | 43.60 | 43.85 | 43.20 | 43.81 | 00:00:00 | | 2006-10-26 | 8,900 | 43.85 | 43.92 | 43.69 | 43.87 | 00:00:00 | | 2006-10-27 | 9,900 | 43.80 | 43.89 | 43.39 | 43.58 | 00:00:00 | | 2006-10-30 | 5,500 | 43.40 | 43.62 | 43.38 | 43.62 | 00:00:00 | | 2006-10-31 | 10,200 | 43.60 | 44.08 | 43.60 | 43.75 | 00:00:00 | | 2006-11-01 | 8,800 | 43.82 | 43.90 | 43.60 | 43.90 | 00:00:00 | | 2006-11-02 | 82,000 | 44.35 | 45.20 | 44.35 | 44.96 | 00:00:00 | | 2006-11-03 | 99,700 | 45.15 | 45.15 | 44.22 | 44.26 | 00:00:00 | | 2006-11-06 | 55,200 | 44.73 | 45.00 | 44.50 | 44.60 | 00:00:00 | | 2006-11-07 | 30,400 | 44.65 | 44.72 | 44.36 | 44.50 | 00:00:00 | | 2006-11-08 | 20,900 | 44.60 | 44.60 | 44.18 | 44.40 | 00:00:00 | | 2006-11-09 | 15,600 | 44.33 | 44.52 | 44.20 | 44.39 | 00:00:00 | | 2006-11-10 | 15,100 | 44.10 | 44.29 | 43.95 | 44.28 | 00:00:00 | | 2006-11-13 | 16,300 | 44.14 | 44.41 | 44.11 | 44.35 | 00:00:00 | | 2006-11-14 | 15,700 | 44.20 | 44.72 | 44.20 | 44.58 | 00:00:00 | | 2006-11-15 | 22,900 | 44.70 | 45.33 | 44.70 | 45.18 | 00:00:00 | | 2006-11-16 | 26,100 | 45.10 | 45.80 | 45.01 | 45.59 | 00:00:00 | | 2006-11-17 | 16,300 | 45.47 | 45.77 | 45.14 | 45.19 | 00:00:00 | | 2006-11-20 | 21,100 | 45.12 | 45.30 | 44.76 | 45.17 | 00:00:00 | | 2006-11-21 | 17,500 | 45.10 | 45.13 | 44.85 | 45.05 | 00:00:00 | | 2006-11-22 | 19,100 | 45.00 | 45.09 | 44.74 | 44.77 | 00:00:00 | | 2006-11-23 | 19,500 | 44.70 | 44.85 | 44.58 | 44.62 | 00:00:00 | | 2006-11-24 | 8,600 | 44.58 | 44.73 | 44.20 | 44.39 | 00:00:00 | | 2006-11-27 | 18,600 | 44.30 | 44.32 | 43.89 | 44.07 | 00:00:00 | | 2006-11-28 | 12,600 | 43.95 | 44.26 | 43.84 | 44.13 | 00:00:00 | | 2006-11-29 | 11,700 | 44.20 | 44.31 | 44.02 | 44.16 | 00:00:00 | | 2006-11-30 | 10,400 | 44.20 | 44.24 | 43.96 | 44.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
