|
 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 | | 2007-11-19 | 15,400 | 17.50 | 17.54 | 17.00 | 17.02 | 00:00:00 | | 2007-11-20 | 3,000 | 17.20 | 17.42 | 17.03 | 17.31 | 00:00:00 | | 2007-11-21 | 7,400 | 17.26 | 17.26 | 16.60 | 16.63 | 00:00:00 | | 2007-11-22 | 7,900 | 16.69 | 17.00 | 16.69 | 16.89 | 00:00:00 | | 2007-11-23 | 9,100 | 16.87 | 17.04 | 16.87 | 17.00 | 00:00:00 | | 2007-11-26 | 4,800 | 16.95 | 17.13 | 16.40 | 16.40 | 00:00:00 | | 2007-11-27 | 4,700 | 16.47 | 16.65 | 16.20 | 16.36 | 00:00:00 | | 2007-11-28 | 16,400 | 16.37 | 16.37 | 15.78 | 16.00 | 00:00:00 | | 2007-11-29 | 6,400 | 16.14 | 16.53 | 16.14 | 16.45 | 00:00:00 | | 2007-11-30 | 13,000 | 16.53 | 17.14 | 16.52 | 17.05 | 00:00:00 | | 2007-12-03 | 5,100 | 16.80 | 17.05 | 16.67 | 16.67 | 00:00:00 | | 2007-12-04 | 2,800 | 16.66 | 16.69 | 16.58 | 16.64 | 00:00:00 | | 2007-12-05 | 3,500 | 16.70 | 17.02 | 16.70 | 16.88 | 00:00:00 | | 2007-12-06 | 4,600 | 16.87 | 16.95 | 16.84 | 16.84 | 00:00:00 | | 2007-12-07 | 8,400 | 16.98 | 17.10 | 16.83 | 17.00 | 00:00:00 | | 2007-12-10 | 5,300 | 16.95 | 17.05 | 16.80 | 16.80 | 00:00:00 | | 2007-12-11 | 6,300 | 16.79 | 16.95 | 16.52 | 16.93 | 00:00:00 | | 2007-12-12 | 8,500 | 16.60 | 17.09 | 16.60 | 16.92 | 00:00:00 | | 2007-12-13 | 5,600 | 16.85 | 17.00 | 16.60 | 16.64 | 00:00:00 | | 2007-12-14 | 4,700 | 16.88 | 16.91 | 16.72 | 16.74 | 00:00:00 | | 2007-12-17 | 3,800 | 16.57 | 16.75 | 16.47 | 16.48 | 00:00:00 | | 2007-12-18 | 15,000 | 16.45 | 16.70 | 16.10 | 16.14 | 00:00:00 | | 2007-12-19 | 3,200 | 16.17 | 16.25 | 16.12 | 16.17 | 00:00:00 | | 2007-12-20 | 7,000 | 16.10 | 16.26 | 16.09 | 16.11 | 00:00:00 | | 2007-12-21 | 9,900 | 16.11 | 16.32 | 16.10 | 16.16 | 00:00:00 | | 2007-12-24 | 0 | 16.16 | 16.16 | 16.16 | 16.16 | 00:00:00 | | 2007-12-25 | 0 | 16.16 | 16.16 | 16.16 | 16.16 | 00:00:00 | | 2007-12-26 | 0 | 16.16 | 16.16 | 16.16 | 16.16 | 00:00:00 | | 2007-12-27 | 17,200 | 16.30 | 16.30 | 16.17 | 16.21 | 00:00:00 | | 2007-12-28 | 7,000 | 16.22 | 16.60 | 16.15 | 16.60 | 00:00:00 | | 2007-12-31 | 0 | 16.60 | 16.60 | 16.60 | 16.60 | 00:00:00 | | 2008-01-01 | 0 | 16.60 | 16.60 | 16.60 | 16.60 | 00:00:00 | | 2008-01-02 | 5,400 | 16.59 | 16.73 | 16.41 | 16.47 | 00:00:00 | | 2008-01-03 | 3,400 | 16.42 | 16.65 | 16.33 | 16.38 | 00:00:00 | | 2008-01-04 | 4,000 | 16.45 | 16.59 | 16.12 | 16.14 | 00:00:00 | | 2008-01-07 | 18,600 | 16.13 | 16.32 | 15.95 | 16.05 | 00:00:00 | | 2008-01-08 | 16,700 | 16.00 | 16.31 | 16.00 | 16.00 | 00:00:00 | | 2008-01-09 | 24,200 | 15.99 | 15.99 | 15.48 | 15.62 | 00:00:00 | | 2008-01-10 | 5,300 | 15.66 | 15.71 | 15.15 | 15.42 | 00:00:00 | | 2008-01-11 | 4,800 | 15.44 | 15.70 | 15.35 | 15.63 | 00:00:00 | | 2008-01-14 | 4,200 | 15.74 | 16.02 | 15.60 | 15.63 | 00:00:00 | | 2008-01-15 | 4,600 | 15.61 | 15.61 | 15.15 | 15.23 | 00:00:00 | | 2008-01-16 | 26,500 | 15.18 | 15.18 | 14.70 | 14.90 | 00:00:00 | | 2008-01-17 | 8,100 | 14.87 | 15.10 | 14.77 | 14.84 | 00:00:00 | | 2008-01-18 | 9,100 | 15.00 | 15.36 | 14.86 | 15.00 | 00:00:00 | | 2008-01-21 | 16,400 | 15.00 | 15.00 | 14.35 | 14.35 | 00:00:00 | | 2008-01-22 | 25,500 | 13.50 | 14.60 | 13.22 | 14.50 | 00:00:00 | | 2008-01-23 | 7,800 | 14.77 | 14.82 | 14.16 | 14.38 | 00:00:00 | | 2008-01-24 | 7,400 | 14.85 | 14.92 | 14.60 | 14.81 | 00:00:00 | | 2008-01-25 | 10,500 | 15.00 | 15.20 | 14.79 | 14.79 | 00:00:00 | | 2008-01-28 | 7,700 | 14.75 | 14.75 | 14.49 | 14.60 | 00:00:00 | | 2008-01-29 | 8,700 | 14.60 | 15.32 | 14.60 | 15.31 | 00:00:00 | | 2008-01-30 | 9,400 | 15.35 | 15.35 | 14.68 | 15.00 | 00:00:00 | | 2008-01-31 | 13,300 | 15.30 | 15.30 | 14.69 | 15.10 | 00:00:00 | | 2008-02-01 | 22,700 | 15.25 | 15.31 | 15.13 | 15.26 | 00:00:00 | | 2008-02-04 | 3,000 | 15.42 | 15.55 | 15.30 | 15.55 | 00:00:00 | | 2008-02-05 | 8,700 | 15.53 | 15.66 | 15.10 | 15.10 | 00:00:00 | | 2008-02-06 | 4,500 | 15.09 | 15.32 | 15.09 | 15.13 | 00:00:00 | | 2008-02-07 | 7,800 | 15.30 | 15.33 | 14.98 | 15.19 | 00:00:00 | | 2008-02-08 | 3,500 | 15.26 | 15.55 | 15.23 | 15.46 | 00:00:00 | | 2008-02-11 | 1,700 | 15.41 | 15.50 | 15.40 | 15.50 | 00:00:00 | | 2008-02-12 | 1,500 | 15.55 | 15.70 | 15.53 | 15.70 | 00:00:00 | | 2008-02-13 | 5,100 | 15.72 | 15.72 | 15.59 | 15.67 | 00:00:00 | | 2008-02-14 | 3,200 | 15.72 | 15.82 | 15.58 | 15.76 | 00:00:00 | | 2008-02-15 | 1,600 | 15.77 | 15.77 | 15.39 | 15.40 | 00:00:00 | | 2008-02-18 | 1,200 | 15.37 | 15.40 | 15.34 | 15.40 | 00:00:00 | | 2008-02-19 | 600 | 15.40 | 15.66 | 15.31 | 15.60 | 00:00:00 | | 2008-02-20 | 4,200 | 15.50 | 15.60 | 15.40 | 15.40 | 00:00:00 | | 2008-02-21 | 1,900 | 15.48 | 15.53 | 15.48 | 15.51 | 00:00:00 | | 2008-02-22 | 2,700 | 15.38 | 15.66 | 15.38 | 15.61 | 00:00:00 | | 2008-02-25 | 4,100 | 15.61 | 15.66 | 15.58 | 15.65 | 00:00:00 | | 2008-02-26 | 4,100 | 15.80 | 15.84 | 15.68 | 15.84 | 00:00:00 | | 2008-02-27 | 2,500 | 15.84 | 15.85 | 15.64 | 15.79 | 00:00:00 | | 2008-02-28 | 3,500 | 15.79 | 15.79 | 15.35 | 15.58 | 00:00:00 | | 2008-02-29 | 5,200 | 15.60 | 15.60 | 15.26 | 15.37 | 00:00:00 | | 2008-03-03 | 3,900 | 15.37 | 15.37 | 15.11 | 15.28 | 00:00:00 | | 2008-03-04 | 5,800 | 15.28 | 15.64 | 15.25 | 15.25 | 00:00:00 | | 2008-03-05 | 4,200 | 15.48 | 15.78 | 15.48 | 15.72 | 00:00:00 | | 2008-03-06 | 2,900 | 15.76 | 15.86 | 15.48 | 15.55 | 00:00:00 | | 2008-03-07 | 6,500 | 15.50 | 15.51 | 14.88 | 14.94 | 00:00:00 | | 2008-03-10 | 5,600 | 14.80 | 14.97 | 14.48 | 14.65 | 00:00:00 | | 2008-03-11 | 3,400 | 14.64 | 15.07 | 14.63 | 14.99 | 00:00:00 | | 2008-03-12 | 1,500 | 15.09 | 15.16 | 14.94 | 14.94 | 00:00:00 | | 2008-03-13 | 7,300 | 15.05 | 15.05 | 14.70 | 14.90 | 00:00:00 | | 2008-03-14 | 2,600 | 14.88 | 14.88 | 14.50 | 14.76 | 00:00:00 | | 2008-03-17 | 12,400 | 14.45 | 14.70 | 14.42 | 14.60 | 00:00:00 | | 2008-03-18 | 2,100 | 14.59 | 14.69 | 14.50 | 14.52 | 00:00:00 | | 2008-03-19 | 25,500 | 14.65 | 14.65 | 13.90 | 13.90 | 00:00:00 | | 2008-03-20 | 5,600 | 13.79 | 14.12 | 13.77 | 13.89 | 00:00:00 | | 2008-03-21 | 0 | 13.89 | 13.89 | 13.89 | 13.89 | 00:00:00 | | 2008-03-24 | 0 | 13.89 | 13.89 | 13.89 | 13.89 | 00:00:00 | | 2008-03-25 | 5,300 | 14.20 | 14.20 | 13.78 | 14.12 | 00:00:00 | | 2008-03-26 | 3,300 | 14.07 | 14.07 | 13.62 | 13.70 | 00:00:00 | | 2008-03-27 | 8,300 | 13.71 | 13.88 | 13.35 | 13.76 | 00:00:00 | | 2008-03-28 | 12,800 | 13.80 | 13.80 | 13.38 | 13.51 | 00:00:00 | | 2008-03-31 | 11,400 | 13.40 | 13.54 | 13.04 | 13.31 | 00:00:00 | | 2008-04-01 | 7,200 | 13.48 | 13.60 | 13.28 | 13.51 | 00:00:00 | | 2008-04-02 | 11,200 | 13.51 | 13.79 | 13.31 | 13.75 | 00:00:00 | | 2008-04-03 | 2,700 | 13.75 | 13.78 | 13.29 | 13.41 | 00:00:00 | | 2008-04-04 | 3,600 | 13.54 | 13.54 | 13.31 | 13.42 | 00:00:00 | | 2008-04-07 | 8,500 | 13.69 | 13.85 | 13.58 | 13.78 | 00:00:00 | | 2008-04-08 | 7,500 | 13.75 | 13.75 | 13.30 | 13.35 | 00:00:00 | | 2008-04-09 | 4,200 | 13.32 | 13.46 | 13.08 | 13.34 | 00:00:00 | | 2008-04-10 | 14,700 | 13.34 | 13.34 | 12.98 | 13.05 | 00:00:00 | | 2008-04-11 | 4,500 | 13.15 | 13.19 | 13.03 | 13.05 | 00:00:00 | | 2008-04-14 | 5,200 | 13.05 | 13.15 | 12.99 | 13.15 | 00:00:00 | | 2008-04-15 | 5,500 | 13.15 | 13.33 | 13.08 | 13.25 | 00:00:00 | | 2008-04-16 | 12,800 | 13.29 | 13.35 | 13.19 | 13.30 | 00:00:00 | | 2008-04-17 | 9,700 | 13.30 | 13.59 | 13.28 | 13.30 | 00:00:00 | | 2008-04-18 | 13,500 | 13.40 | 13.71 | 13.30 | 13.67 | 00:00:00 | | 2008-04-21 | 6,100 | 13.83 | 13.83 | 13.66 | 13.75 | 00:00:00 | | 2008-04-22 | 6,900 | 13.79 | 13.79 | 13.50 | 13.55 | 00:00:00 | | 2008-04-23 | 1,100 | 13.51 | 13.73 | 13.50 | 13.73 | 00:00:00 | | 2008-04-24 | 4,300 | 13.74 | 13.74 | 13.40 | 13.70 | 00:00:00 | | 2008-04-25 | 5,600 | 13.67 | 13.72 | 13.52 | 13.52 | 00:00:00 | | 2008-04-28 | 9,500 | 13.56 | 13.73 | 13.56 | 13.73 | 00:00:00 | | 2008-04-29 | 9,100 | 13.70 | 13.70 | 13.27 | 13.42 | 00:00:00 | | 2008-04-30 | 12,000 | 13.43 | 13.43 | 13.07 | 13.27 | 00:00:00 | | 2008-05-02 | 24,200 | 13.62 | 13.62 | 12.91 | 13.17 | 00:00:00 | | 2008-05-05 | 18,800 | 13.25 | 13.30 | 13.15 | 13.26 | 00:00:00 | | 2008-05-06 | 16,000 | 12.93 | 13.05 | 12.82 | 12.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
