|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2006-11-30 | 10,400 | 44.20 | 44.24 | 43.96 | 44.07 | 00:00:00 | 2006-12-01 | 10,100 | 44.10 | 44.40 | 44.06 | 44.35 | 00:00:00 | 2006-12-04 | 11,700 | 44.33 | 44.35 | 44.16 | 44.30 | 00:00:00 | 2006-12-05 | 8,900 | 44.35 | 44.69 | 44.35 | 44.55 | 00:00:00 | 2006-12-06 | 5,800 | 44.72 | 44.92 | 44.63 | 44.88 | 00:00:00 | 2006-12-07 | 32,500 | 44.85 | 45.60 | 44.78 | 45.03 | 00:00:00 | 2006-12-08 | 25,900 | 45.00 | 45.57 | 45.00 | 45.30 | 00:00:00 | 2006-12-11 | 12,400 | 45.35 | 45.57 | 45.33 | 45.44 | 00:00:00 | 2006-12-12 | 18,200 | 45.32 | 45.75 | 45.30 | 45.58 | 00:00:00 | 2006-12-13 | 25,000 | 45.58 | 46.40 | 45.58 | 46.13 | 00:00:00 | 2006-12-14 | 20,300 | 46.36 | 46.50 | 46.06 | 46.10 | 00:00:00 | 2006-12-15 | 24,400 | 46.45 | 46.77 | 46.43 | 46.55 | 00:00:00 | 2006-12-18 | 31,200 | 46.60 | 46.62 | 46.19 | 46.51 | 00:00:00 | 2006-12-19 | 32,100 | 46.28 | 46.63 | 46.21 | 46.42 | 00:00:00 | 2006-12-20 | 58,300 | 46.57 | 47.11 | 46.46 | 46.89 | 00:00:00 | 2006-12-21 | 47,400 | 47.03 | 47.51 | 46.85 | 47.32 | 00:00:00 | 2006-12-22 | 27,900 | 47.43 | 47.48 | 46.85 | 47.00 | 00:00:00 | 2006-12-27 | 21,400 | 47.25 | 47.40 | 47.05 | 47.21 | 00:00:00 | 2006-12-28 | 35,800 | 47.20 | 47.34 | 46.81 | 46.98 | 00:00:00 | 2006-12-29 | 8,200 | 47.02 | 47.02 | 46.79 | 46.85 | 00:00:00 | 2007-01-02 | 28,800 | 46.85 | 47.46 | 46.85 | 47.44 | 00:00:00 | 2007-01-03 | 19,800 | 47.47 | 47.72 | 47.29 | 47.43 | 00:00:00 | 2007-01-04 | 15,100 | 47.40 | 47.99 | 47.30 | 47.91 | 00:00:00 | 2007-01-05 | 24,200 | 47.92 | 48.16 | 47.47 | 47.53 | 00:00:00 | 2007-01-08 | 14,100 | 47.79 | 47.79 | 47.33 | 47.36 | 00:00:00 | 2007-01-09 | 52,000 | 47.20 | 47.63 | 47.20 | 47.50 | 00:00:00 | 2007-01-10 | 32,000 | 47.61 | 47.66 | 47.30 | 47.39 | 00:00:00 | 2007-01-11 | 33,200 | 47.32 | 47.51 | 47.22 | 47.40 | 00:00:00 | 2007-01-12 | 31,200 | 47.30 | 47.89 | 47.30 | 47.79 | 00:00:00 | 2007-01-15 | 30,300 | 47.35 | 47.98 | 47.35 | 47.73 | 00:00:00 | 2007-01-16 | 30,300 | 47.80 | 47.90 | 47.64 | 47.80 | 00:00:00 | 2007-01-17 | 35,900 | 47.75 | 48.23 | 47.74 | 48.00 | 00:00:00 | 2007-01-18 | 16,400 | 47.95 | 47.99 | 47.66 | 47.88 | 00:00:00 | 2007-01-19 | 29,100 | 47.80 | 48.19 | 47.70 | 47.98 | 00:00:00 | 2007-01-22 | 30,700 | 47.95 | 48.08 | 47.47 | 47.60 | 00:00:00 | 2007-01-23 | 15,400 | 47.45 | 47.76 | 47.45 | 47.72 | 00:00:00 | 2007-01-24 | 18,200 | 47.60 | 47.76 | 47.25 | 47.50 | 00:00:00 | 2007-01-25 | 22,300 | 47.21 | 47.60 | 47.15 | 47.19 | 00:00:00 | 2007-01-26 | 22,700 | 47.08 | 47.26 | 46.99 | 47.09 | 00:00:00 | 2007-01-29 | 26,200 | 47.07 | 47.44 | 47.07 | 47.25 | 00:00:00 | 2007-01-30 | 15,900 | 47.30 | 47.30 | 47.03 | 47.25 | 00:00:00 | 2007-01-31 | 11,200 | 47.28 | 47.41 | 47.03 | 47.10 | 00:00:00 | 2007-02-01 | 21,800 | 47.20 | 47.37 | 47.09 | 47.10 | 00:00:00 | 2007-02-02 | 18,700 | 47.07 | 47.19 | 46.81 | 46.90 | 00:00:00 | 2007-02-05 | 28,200 | 46.82 | 47.33 | 46.63 | 47.29 | 00:00:00 | 2007-02-06 | 12,300 | 47.10 | 47.22 | 46.80 | 46.85 | 00:00:00 | 2007-02-07 | 11,900 | 47.00 | 47.04 | 46.82 | 46.98 | 00:00:00 | 2007-02-08 | 20,000 | 46.90 | 46.98 | 46.55 | 46.65 | 00:00:00 | 2007-02-09 | 12,000 | 46.71 | 46.88 | 46.46 | 46.62 | 00:00:00 | 2007-02-12 | 20,700 | 46.45 | 46.65 | 46.24 | 46.46 | 00:00:00 | 2007-02-13 | 23,200 | 46.35 | 46.59 | 46.14 | 46.30 | 00:00:00 | 2007-02-14 | 24,700 | 46.33 | 46.72 | 46.33 | 46.67 | 00:00:00 | 2007-02-15 | 12,000 | 46.72 | 46.72 | 46.25 | 46.25 | 00:00:00 | 2007-02-16 | 8,600 | 46.40 | 46.61 | 46.25 | 46.25 | 00:00:00 | 2007-02-20 | 23,000 | 46.33 | 46.46 | 46.25 | 46.42 | 00:00:00 | 2007-02-21 | 26,200 | 46.40 | 46.64 | 46.35 | 46.40 | 00:00:00 | 2007-02-22 | 39,100 | 46.35 | 46.51 | 46.19 | 46.37 | 00:00:00 | 2007-02-23 | 10,200 | 46.37 | 46.54 | 46.37 | 46.46 | 00:00:00 | 2007-02-26 | 13,400 | 46.40 | 46.52 | 46.28 | 46.48 | 00:00:00 | 2007-02-27 | 22,800 | 46.40 | 46.83 | 46.20 | 46.25 | 00:00:00 | 2007-02-28 | 20,600 | 45.90 | 46.28 | 45.57 | 45.83 | 00:00:00 | 2007-03-01 | 12,100 | 45.50 | 45.90 | 45.50 | 45.58 | 00:00:00 | 2007-03-02 | 8,300 | 45.60 | 45.71 | 45.30 | 45.52 | 00:00:00 | 2007-03-05 | 14,800 | 45.10 | 45.50 | 45.10 | 45.33 | 00:00:00 | 2007-03-06 | 10,800 | 45.30 | 45.87 | 45.20 | 45.87 | 00:00:00 | 2007-03-07 | 7,200 | 45.85 | 45.89 | 45.55 | 45.71 | 00:00:00 | 2007-03-08 | 6,800 | 45.50 | 45.97 | 45.50 | 45.90 | 00:00:00 | 2007-03-09 | 11,400 | 45.89 | 46.00 | 45.80 | 45.92 | 00:00:00 | 2007-03-12 | 7,600 | 46.00 | 46.20 | 45.85 | 46.00 | 00:00:00 | 2007-03-13 | 38,200 | 46.05 | 47.29 | 45.85 | 47.12 | 00:00:00 | 2007-03-14 | 75,400 | 47.05 | 47.36 | 46.78 | 47.04 | 00:00:00 | 2007-03-15 | 30,800 | 47.40 | 47.40 | 46.54 | 46.59 | 00:00:00 | 2007-03-16 | 24,200 | 46.58 | 46.60 | 46.24 | 46.43 | 00:00:00 | 2007-03-19 | 29,000 | 46.64 | 46.99 | 46.56 | 46.95 | 00:00:00 | 2007-03-20 | 33,400 | 46.95 | 47.13 | 46.82 | 47.13 | 00:00:00 | 2007-03-21 | 30,700 | 47.21 | 47.84 | 47.14 | 47.72 | 00:00:00 | 2007-03-22 | 68,000 | 47.90 | 48.49 | 47.74 | 48.20 | 00:00:00 | 2007-03-23 | 25,900 | 48.30 | 48.39 | 47.98 | 48.17 | 00:00:00 | 2007-03-26 | 25,800 | 48.30 | 48.42 | 48.04 | 48.20 | 00:00:00 | 2007-03-27 | 28,400 | 48.21 | 48.22 | 48.00 | 48.10 | 00:00:00 | 2007-03-28 | 16,900 | 48.05 | 48.37 | 48.02 | 48.30 | 00:00:00 | 2007-03-29 | 16,800 | 48.30 | 48.43 | 48.28 | 48.31 | 00:00:00 | 2007-03-30 | 19,700 | 48.34 | 48.78 | 48.28 | 48.70 | 00:00:00 | 2007-04-02 | 35,100 | 48.75 | 49.01 | 48.64 | 48.97 | 00:00:00 | 2007-04-03 | 25,900 | 49.08 | 49.35 | 48.98 | 49.30 | 00:00:00 | 2007-04-04 | 20,000 | 49.55 | 49.55 | 49.32 | 49.45 | 00:00:00 | 2007-04-05 | 33,800 | 49.50 | 50.07 | 49.40 | 50.07 | 00:00:00 | 2007-04-10 | 31,300 | 49.82 | 49.83 | 49.57 | 49.70 | 00:00:00 | 2007-04-11 | 26,400 | 49.70 | 49.90 | 49.59 | 49.65 | 00:00:00 | 2007-04-12 | 34,000 | 49.70 | 49.76 | 49.51 | 49.64 | 00:00:00 | 2007-04-13 | 27,500 | 49.64 | 50.15 | 49.64 | 50.15 | 00:00:00 | 2007-04-16 | 35,800 | 50.25 | 50.41 | 49.94 | 50.15 | 00:00:00 | 2007-04-17 | 50,600 | 50.05 | 50.77 | 50.01 | 50.77 | 00:00:00 | 2007-04-18 | 28,800 | 50.52 | 50.73 | 50.33 | 50.38 | 00:00:00 | 2007-04-19 | 50,000 | 50.58 | 51.70 | 50.55 | 51.70 | 00:00:00 | 2007-04-20 | 41,400 | 51.89 | 52.74 | 51.79 | 52.00 | 00:00:00 | 2007-04-23 | 35,100 | 52.30 | 52.46 | 52.15 | 52.36 | 00:00:00 | 2007-04-24 | 49,500 | 52.36 | 52.83 | 51.70 | 51.90 | 00:00:00 | 2007-04-26 | 69,600 | 52.80 | 52.88 | 52.35 | 52.65 | 00:00:00 | 2007-04-27 | 70,000 | 52.68 | 54.40 | 52.44 | 54.35 | 00:00:00 | 2007-04-30 | 107,900 | 54.35 | 55.85 | 54.04 | 54.45 | 00:00:00 | 2007-05-02 | 99,500 | 53.95 | 53.95 | 50.25 | 52.00 | 00:00:00 | 2007-05-03 | 568,300 | 51.10 | 52.26 | 46.61 | 47.07 | 00:00:00 | 2007-05-04 | 1,851,500 | 17.00 | 20.88 | 16.90 | 20.26 | 00:00:00 | 2007-05-07 | 830,900 | 20.75 | 22.66 | 20.50 | 22.63 | 00:00:00 | 2007-05-08 | 784,900 | 22.20 | 22.20 | 19.13 | 19.76 | 00:00:00 | 2007-05-09 | 363,700 | 19.80 | 20.00 | 18.62 | 18.68 | 00:00:00 | 2007-05-10 | 146,700 | 18.68 | 19.36 | 18.66 | 19.12 | 00:00:00 | 2007-05-11 | 95,800 | 19.18 | 19.35 | 19.09 | 19.30 | 00:00:00 | 2007-05-14 | 64,800 | 19.49 | 19.51 | 19.19 | 19.39 | 00:00:00 | 2007-05-15 | 100,100 | 19.49 | 20.03 | 19.41 | 20.03 | 00:00:00 | 2007-05-16 | 82,300 | 20.00 | 20.08 | 19.60 | 19.63 | 00:00:00 | 2007-05-17 | 31,900 | 19.70 | 19.70 | 19.28 | 19.44 | 00:00:00 | 2007-05-18 | 113,600 | 19.38 | 19.39 | 18.97 | 19.32 | 00:00:00 | 2007-05-21 | 42,800 | 19.41 | 19.44 | 19.09 | 19.44 | 00:00:00 | 2007-05-22 | 27,900 | 19.44 | 19.46 | 19.20 | 19.24 | 00:00:00 | 2007-05-23 | 139,200 | 19.25 | 19.25 | 18.68 | 18.93 | 00:00:00 | 2007-05-24 | 56,100 | 18.87 | 18.90 | 18.61 | 18.72 | 00:00:00 | 2007-05-25 | 36,800 | 18.65 | 18.80 | 18.62 | 18.76 | 00:00:00 | 2007-05-29 | 18,800 | 18.76 | 18.85 | 18.70 | 18.73 | 00:00:00 | 2007-05-30 | 96,400 | 18.64 | 18.72 | 18.24 | 18.32 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|