|
 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 | | 2008-05-06 | 16,000 | 12.93 | 13.05 | 12.82 | 12.82 | 00:00:00 | | 2008-05-07 | 14,800 | 12.85 | 12.93 | 12.79 | 12.80 | 00:00:00 | | 2008-05-08 | 18,900 | 12.70 | 12.77 | 12.59 | 12.74 | 00:00:00 | | 2008-05-09 | 8,700 | 12.69 | 12.81 | 12.67 | 12.73 | 00:00:00 | | 2008-05-12 | 2,100 | 12.80 | 12.81 | 12.69 | 12.81 | 00:00:00 | | 2008-05-13 | 7,100 | 12.70 | 12.85 | 12.50 | 12.62 | 00:00:00 | | 2008-05-14 | 8,800 | 12.70 | 12.70 | 12.44 | 12.52 | 00:00:00 | | 2008-05-15 | 7,800 | 12.52 | 12.60 | 12.41 | 12.60 | 00:00:00 | | 2008-05-16 | 3,100 | 12.55 | 12.76 | 12.55 | 12.71 | 00:00:00 | | 2008-05-19 | 3,900 | 12.74 | 12.89 | 12.66 | 12.84 | 00:00:00 | | 2008-05-20 | 3,000 | 12.77 | 12.77 | 12.46 | 12.46 | 00:00:00 | | 2008-05-21 | 5,600 | 12.70 | 12.91 | 12.55 | 12.61 | 00:00:00 | | 2008-05-22 | 5,900 | 12.60 | 12.60 | 12.29 | 12.47 | 00:00:00 | | 2008-05-23 | 4,100 | 12.44 | 12.44 | 12.20 | 12.20 | 00:00:00 | | 2008-05-26 | 3,300 | 12.20 | 12.28 | 12.14 | 12.28 | 00:00:00 | | 2008-05-27 | 9,300 | 12.28 | 12.28 | 11.96 | 12.05 | 00:00:00 | | 2008-05-28 | 7,100 | 12.04 | 12.19 | 12.04 | 12.10 | 00:00:00 | | 2008-05-29 | 11,300 | 12.01 | 12.17 | 11.80 | 12.17 | 00:00:00 | | 2008-05-30 | 7,800 | 12.10 | 12.20 | 11.98 | 12.10 | 00:00:00 | | 2008-06-02 | 6,600 | 12.16 | 12.20 | 12.03 | 12.05 | 00:00:00 | | 2008-06-03 | 5,900 | 12.00 | 12.02 | 11.87 | 12.00 | 00:00:00 | | 2008-06-04 | 6,200 | 11.91 | 12.00 | 11.70 | 11.87 | 00:00:00 | | 2008-06-05 | 8,600 | 11.96 | 12.07 | 11.91 | 12.01 | 00:00:00 | | 2008-06-06 | 7,100 | 12.00 | 12.27 | 11.85 | 11.85 | 00:00:00 | | 2008-06-10 | 9,800 | 11.77 | 11.93 | 11.73 | 11.80 | 00:00:00 | | 2008-06-11 | 4,500 | 11.72 | 11.82 | 11.70 | 11.74 | 00:00:00 | | 2008-06-12 | 5,000 | 11.73 | 11.85 | 11.70 | 11.80 | 00:00:00 | | 2008-06-13 | 7,600 | 11.77 | 11.77 | 11.64 | 11.67 | 00:00:00 | | 2008-06-16 | 4,500 | 11.70 | 11.74 | 11.60 | 11.65 | 00:00:00 | | 2008-06-17 | 8,400 | 11.64 | 11.75 | 11.60 | 11.66 | 00:00:00 | | 2008-06-18 | 5,200 | 11.65 | 11.68 | 11.54 | 11.64 | 00:00:00 | | 2008-06-19 | 5,500 | 11.52 | 11.55 | 11.43 | 11.46 | 00:00:00 | | 2008-06-20 | 6,100 | 11.48 | 11.48 | 11.34 | 11.40 | 00:00:00 | | 2008-06-23 | 3,700 | 11.43 | 11.43 | 11.26 | 11.30 | 00:00:00 | | 2008-06-24 | 2,600 | 11.30 | 11.38 | 11.19 | 11.22 | 00:00:00 | | 2008-06-25 | 1,400 | 11.25 | 11.26 | 11.17 | 11.21 | 00:00:00 | | 2008-06-26 | 9,700 | 11.21 | 11.21 | 10.92 | 10.92 | 00:00:00 | | 2008-06-27 | 6,400 | 10.80 | 10.88 | 10.77 | 10.79 | 00:00:00 | | 2008-06-30 | 3,100 | 10.79 | 11.00 | 10.79 | 11.00 | 00:00:00 | | 2008-07-01 | 6,600 | 10.85 | 10.85 | 10.63 | 10.63 | 00:00:00 | | 2008-07-02 | 4,300 | 10.78 | 10.80 | 10.60 | 10.60 | 00:00:00 | | 2008-07-03 | 6,900 | 10.50 | 10.58 | 10.25 | 10.55 | 00:00:00 | | 2008-07-04 | 4,500 | 10.57 | 10.76 | 10.57 | 10.72 | 00:00:00 | | 2008-07-07 | 5,200 | 10.74 | 10.78 | 10.69 | 10.74 | 00:00:00 | | 2008-07-08 | 3,600 | 10.64 | 10.64 | 10.40 | 10.46 | 00:00:00 | | 2008-07-09 | 6,800 | 10.45 | 10.74 | 10.45 | 10.74 | 00:00:00 | | 2008-07-10 | 8,000 | 10.54 | 11.34 | 10.54 | 11.20 | 00:00:00 | | 2008-07-11 | 5,600 | 11.24 | 11.45 | 11.17 | 11.19 | 00:00:00 | | 2008-07-14 | 1,100 | 11.27 | 11.27 | 11.13 | 11.13 | 00:00:00 | | 2008-07-15 | 6,400 | 11.00 | 11.00 | 10.86 | 10.90 | 00:00:00 | | 2008-07-16 | 7,200 | 10.90 | 10.90 | 10.55 | 10.76 | 00:00:00 | | 2008-07-17 | 2,400 | 10.95 | 11.01 | 10.75 | 10.85 | 00:00:00 | | 2008-07-18 | 1,500 | 10.80 | 10.93 | 10.80 | 10.93 | 00:00:00 | | 2008-07-21 | 6,900 | 10.95 | 11.04 | 10.85 | 11.04 | 00:00:00 | | 2008-07-22 | 3,600 | 10.94 | 11.17 | 10.94 | 11.17 | 00:00:00 | | 2008-07-23 | 5,900 | 11.16 | 11.16 | 10.93 | 10.93 | 00:00:00 | | 2008-07-24 | 4,300 | 10.96 | 10.96 | 10.51 | 10.53 | 00:00:00 | | 2008-07-25 | 11,100 | 10.48 | 10.66 | 10.44 | 10.50 | 00:00:00 | | 2008-07-28 | 3,000 | 10.48 | 10.81 | 10.48 | 10.80 | 00:00:00 | | 2008-07-29 | 5,300 | 10.53 | 10.53 | 10.35 | 10.41 | 00:00:00 | | 2008-07-30 | 10,700 | 10.47 | 10.47 | 10.10 | 10.14 | 00:00:00 | | 2008-07-31 | 5,500 | 10.25 | 10.35 | 10.09 | 10.10 | 00:00:00 | | 2008-08-01 | 8,800 | 10.09 | 10.09 | 9.90 | 9.94 | 00:00:00 | | 2008-08-04 | 8,900 | 9.95 | 10.09 | 9.73 | 9.75 | 00:00:00 | | 2008-08-05 | 4,700 | 9.74 | 10.01 | 9.74 | 10.01 | 00:00:00 | | 2008-08-06 | 4,300 | 10.10 | 10.42 | 10.10 | 10.42 | 00:00:00 | | 2008-08-07 | 5,300 | 10.08 | 10.31 | 9.99 | 10.02 | 00:00:00 | | 2008-08-08 | 5,600 | 9.97 | 10.52 | 9.94 | 10.49 | 00:00:00 | | 2008-08-11 | 9,100 | 10.40 | 10.66 | 10.39 | 10.66 | 00:00:00 | | 2008-08-12 | 13,900 | 10.63 | 11.01 | 10.51 | 10.89 | 00:00:00 | | 2008-08-13 | 3,700 | 10.84 | 10.84 | 10.54 | 10.54 | 00:00:00 | | 2008-08-14 | 6,100 | 10.54 | 10.54 | 10.45 | 10.49 | 00:00:00 | | 2008-08-15 | 500 | 10.56 | 10.56 | 10.46 | 10.50 | 00:00:00 | | 2008-08-18 | 3,600 | 10.46 | 10.57 | 10.46 | 10.51 | 00:00:00 | | 2008-08-19 | 1,900 | 10.51 | 10.51 | 10.10 | 10.20 | 00:00:00 | | 2008-08-20 | 2,200 | 10.23 | 10.35 | 10.23 | 10.35 | 00:00:00 | | 2008-08-21 | 1,600 | 10.35 | 10.35 | 10.20 | 10.20 | 00:00:00 | | 2008-08-22 | 1,400 | 10.20 | 10.54 | 10.20 | 10.54 | 00:00:00 | | 2008-08-25 | 1,300 | 10.55 | 10.63 | 10.50 | 10.63 | 00:00:00 | | 2008-08-26 | 1,200 | 10.57 | 10.62 | 10.50 | 10.50 | 00:00:00 | | 2008-08-27 | 3,300 | 10.50 | 10.68 | 10.49 | 10.68 | 00:00:00 | | 2008-08-28 | 2,400 | 10.55 | 10.62 | 10.53 | 10.60 | 00:00:00 | | 2008-08-29 | 6,800 | 10.70 | 10.92 | 10.70 | 10.87 | 00:00:00 | | 2008-09-01 | 1,400 | 10.86 | 10.87 | 10.72 | 10.87 | 00:00:00 | | 2008-09-02 | 6,700 | 10.88 | 11.20 | 10.88 | 11.16 | 00:00:00 | | 2008-09-03 | 1,800 | 11.21 | 11.22 | 11.09 | 11.09 | 00:00:00 | | 2008-09-04 | 2,800 | 11.12 | 11.15 | 10.93 | 10.95 | 00:00:00 | | 2008-09-05 | 5,500 | 11.02 | 11.34 | 11.02 | 11.25 | 00:00:00 | | 2008-09-08 | 3,700 | 11.40 | 11.40 | 11.06 | 11.21 | 00:00:00 | | 2008-09-09 | 13,200 | 11.08 | 11.30 | 11.00 | 11.00 | 00:00:00 | | 2008-09-10 | 5,900 | 11.00 | 11.40 | 11.00 | 11.29 | 00:00:00 | | 2008-09-11 | 3,000 | 11.31 | 11.33 | 11.04 | 11.04 | 00:00:00 | | 2008-09-12 | 2,200 | 11.29 | 11.30 | 11.18 | 11.30 | 00:00:00 | | 2008-09-15 | 6,100 | 11.07 | 11.41 | 11.06 | 11.33 | 00:00:00 | | 2008-09-16 | 11,600 | 11.20 | 11.21 | 10.91 | 10.97 | 00:00:00 | | 2008-09-17 | 1,900 | 11.08 | 11.08 | 10.59 | 10.59 | 00:00:00 | | 2008-09-18 | 13,000 | 10.62 | 10.63 | 10.40 | 10.40 | 00:00:00 | | 2008-09-19 | 3,000 | 10.75 | 10.97 | 10.59 | 10.94 | 00:00:00 | | 2008-09-22 | 3,200 | 10.99 | 11.21 | 10.99 | 10.99 | 00:00:00 | | 2008-09-23 | 1,500 | 10.98 | 11.01 | 10.50 | 10.50 | 00:00:00 | | 2008-09-24 | 3,000 | 10.45 | 10.45 | 10.26 | 10.36 | 00:00:00 | | 2008-09-25 | 6,600 | 10.41 | 10.48 | 10.27 | 10.42 | 00:00:00 | | 2008-09-26 | 3,500 | 10.40 | 10.40 | 10.20 | 10.20 | 00:00:00 | | 2008-09-29 | 7,700 | 10.18 | 10.26 | 9.86 | 10.10 | 00:00:00 | | 2008-09-30 | 6,200 | 9.89 | 10.42 | 9.89 | 10.42 | 00:00:00 | | 2008-10-01 | 6,700 | 10.41 | 10.50 | 10.37 | 10.41 | 00:00:00 | | 2008-10-02 | 6,900 | 10.40 | 10.56 | 10.30 | 10.30 | 00:00:00 | | 2008-10-03 | 2,600 | 10.31 | 10.64 | 10.27 | 10.64 | 00:00:00 | | 2008-10-06 | 11,400 | 10.28 | 10.44 | 9.92 | 9.99 | 00:00:00 | | 2008-10-07 | 21,000 | 10.02 | 10.05 | 9.42 | 9.56 | 00:00:00 | | 2008-10-08 | 20,700 | 9.20 | 9.36 | 8.80 | 9.00 | 00:00:00 | | 2008-10-09 | 9,700 | 9.25 | 9.25 | 8.85 | 9.03 | 00:00:00 | | 2008-10-10 | 38,200 | 8.72 | 9.18 | 8.45 | 8.60 | 00:00:00 | | 2008-10-13 | 19,400 | 8.88 | 9.23 | 8.78 | 9.23 | 00:00:00 | | 2008-10-14 | 15,400 | 9.36 | 9.61 | 9.17 | 9.20 | 00:00:00 | | 2008-10-15 | 3,500 | 9.37 | 9.37 | 8.90 | 8.95 | 00:00:00 | | 2008-10-16 | 4,700 | 8.71 | 8.89 | 8.23 | 8.40 | 00:00:00 | | 2008-10-17 | 4,900 | 8.70 | 8.70 | 8.33 | 8.37 | 00:00:00 | | 2008-10-20 | 2,600 | 8.67 | 8.67 | 8.45 | 8.61 | 00:00:00 | | 2008-10-21 | 2,800 | 8.80 | 8.93 | 8.80 | 8.93 | 00:00:00 | | 2008-10-22 | 3,200 | 8.81 | 8.81 | 8.44 | 8.49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
