|
 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 | | 2008-10-22 | 3,200 | 8.81 | 8.81 | 8.44 | 8.49 | 00:00:00 | | 2008-10-23 | 7,200 | 8.49 | 8.49 | 8.06 | 8.14 | 00:00:00 | | 2008-10-24 | 8,000 | 7.95 | 7.99 | 7.63 | 7.99 | 00:00:00 | | 2008-10-27 | 7,400 | 7.61 | 8.22 | 7.61 | 8.00 | 00:00:00 | | 2008-10-28 | 3,000 | 8.29 | 8.29 | 7.98 | 8.05 | 00:00:00 | | 2008-10-29 | 7,200 | 8.25 | 8.53 | 8.25 | 8.53 | 00:00:00 | | 2008-10-30 | 7,700 | 8.64 | 8.73 | 8.40 | 8.55 | 00:00:00 | | 2008-10-31 | 3,800 | 8.40 | 8.71 | 8.40 | 8.71 | 00:00:00 | | 2008-11-03 | 5,000 | 8.71 | 8.96 | 8.65 | 8.93 | 00:00:00 | | 2008-11-04 | 14,000 | 9.05 | 9.55 | 9.03 | 9.38 | 00:00:00 | | 2008-11-05 | 9,400 | 9.39 | 9.45 | 9.35 | 9.38 | 00:00:00 | | 2008-11-06 | 113,800 | 13.06 | 13.06 | 12.85 | 12.96 | 00:00:00 | | 2008-11-07 | 33,300 | 12.92 | 12.96 | 12.92 | 12.96 | 00:00:00 | | 2008-11-10 | 34,300 | 12.90 | 12.99 | 12.88 | 12.96 | 00:00:00 | | 2008-11-11 | 25,100 | 12.95 | 12.99 | 12.95 | 12.98 | 00:00:00 | | 2008-11-12 | 14,200 | 12.96 | 13.06 | 12.96 | 13.04 | 00:00:00 | | 2008-11-13 | 13,100 | 13.00 | 13.02 | 13.00 | 13.01 | 00:00:00 | | 2008-11-14 | 9,400 | 13.00 | 13.04 | 13.00 | 13.01 | 00:00:00 | | 2008-11-17 | 10,700 | 13.00 | 13.03 | 12.99 | 12.99 | 00:00:00 | | 2008-11-18 | 25,500 | 13.00 | 13.05 | 13.00 | 13.03 | 00:00:00 | | 2008-11-19 | 5,900 | 13.03 | 13.07 | 13.00 | 13.00 | 00:00:00 | | 2008-11-20 | 37,600 | 12.98 | 13.09 | 12.97 | 13.00 | 00:00:00 | | 2008-11-21 | 7,800 | 13.00 | 13.01 | 12.97 | 12.97 | 00:00:00 | | 2008-11-24 | 24,900 | 12.96 | 13.02 | 12.96 | 13.01 | 00:00:00 | | 2008-11-25 | 17,200 | 12.99 | 13.03 | 12.98 | 13.01 | 00:00:00 | | 2008-11-26 | 12,000 | 12.98 | 13.03 | 12.98 | 13.00 | 00:00:00 | | 2008-11-27 | 27,600 | 13.00 | 13.02 | 13.00 | 13.01 | 00:00:00 | | 2008-11-28 | 9,800 | 13.00 | 13.04 | 12.99 | 13.03 | 00:00:00 | | 2008-12-01 | 17,700 | 13.00 | 13.10 | 13.00 | 13.01 | 00:00:00 | | 2008-12-02 | 25,300 | 13.03 | 13.08 | 12.98 | 13.03 | 00:00:00 | | 2008-12-03 | 8,000 | 13.02 | 13.05 | 12.98 | 13.01 | 00:00:00 | | 2008-12-04 | 12,600 | 13.00 | 13.03 | 13.00 | 13.01 | 00:00:00 | | 2008-12-05 | 6,400 | 13.00 | 13.03 | 13.00 | 13.02 | 00:00:00 | | 2008-12-08 | 12,500 | 13.00 | 13.03 | 12.99 | 13.00 | 00:00:00 | | 2008-12-09 | 11,900 | 12.98 | 13.02 | 12.98 | 13.02 | 00:00:00 | | 2008-12-10 | 9,100 | 13.00 | 13.00 | 12.96 | 12.96 | 00:00:00 | | 2008-12-11 | 4,800 | 13.00 | 13.01 | 12.97 | 12.97 | 00:00:00 | | 2008-12-12 | 7,100 | 12.98 | 13.01 | 12.98 | 13.00 | 00:00:00 | | 2008-12-15 | 17,100 | 13.00 | 13.00 | 12.98 | 13.00 | 00:00:00 | | 2008-12-16 | 4,800 | 13.00 | 13.01 | 12.99 | 13.00 | 00:00:00 | | 2008-12-17 | 9,300 | 12.99 | 13.02 | 12.99 | 13.01 | 00:00:00 | | 2008-12-18 | 34,800 | 13.00 | 13.02 | 13.00 | 13.00 | 00:00:00 | | 2008-12-19 | 7,000 | 13.00 | 13.03 | 13.00 | 13.00 | 00:00:00 | | 2008-12-22 | 8,400 | 12.68 | 12.82 | 12.62 | 12.64 | 00:00:00 | | 2008-12-23 | 4,400 | 12.63 | 12.75 | 12.63 | 12.75 | 00:00:00 | | 2008-12-29 | 8,900 | 12.65 | 12.86 | 12.65 | 12.70 | 00:00:00 | | 2008-12-30 | 4,100 | 12.70 | 12.84 | 12.68 | 12.84 | 00:00:00 | | 2009-01-02 | 12,000 | 13.15 | 13.15 | 12.51 | 12.51 | 00:00:00 | | 2009-01-05 | 3,000 | 12.55 | 12.83 | 12.55 | 12.75 | 00:00:00 | | 2009-01-06 | 1,600 | 12.74 | 12.80 | 12.64 | 12.64 | 00:00:00 | | 2009-01-07 | 2,100 | 12.63 | 12.79 | 12.63 | 12.74 | 00:00:00 | | 2009-01-08 | 4,200 | 12.73 | 12.77 | 12.70 | 12.70 | 00:00:00 | | 2009-01-09 | 4,600 | 12.85 | 13.03 | 12.81 | 12.81 | 00:00:00 | | 2009-01-12 | 3,700 | 12.75 | 12.92 | 12.75 | 12.75 | 00:00:00 | | 2009-01-13 | 7,200 | 12.74 | 12.78 | 12.47 | 12.47 | 00:00:00 | | 2009-01-14 | 2,500 | 12.70 | 12.95 | 12.70 | 12.83 | 00:00:00 | | 2009-01-15 | 800 | 12.61 | 12.61 | 12.47 | 12.47 | 00:00:00 | | 2009-01-16 | 100 | 12.51 | 12.56 | 12.51 | 12.55 | 00:00:00 | | 2009-01-19 | 1,200 | 12.50 | 12.95 | 12.50 | 12.95 | 00:00:00 | | 2009-01-20 | 5,300 | 12.71 | 12.79 | 12.69 | 12.79 | 00:00:00 | | 2009-01-21 | 6,700 | 12.91 | 13.01 | 12.88 | 12.88 | 00:00:00 | | 2009-01-22 | 0 | 12.88 | 12.88 | 12.88 | 12.88 | 00:00:00 | | 2009-01-23 | 400 | 12.88 | 12.88 | 12.50 | 12.52 | 00:00:00 | | 2009-01-26 | 400 | 12.52 | 12.54 | 12.52 | 12.54 | 00:00:00 | | 2009-01-27 | 1,500 | 12.59 | 12.62 | 12.50 | 12.50 | 00:00:00 | | 2009-01-28 | 1,500 | 12.50 | 12.80 | 12.50 | 12.80 | 00:00:00 | | 2009-01-29 | 400 | 12.70 | 12.80 | 12.68 | 12.80 | 00:00:00 | | 2009-01-30 | 1,000 | 12.75 | 12.76 | 12.73 | 12.73 | 00:00:00 | | 2009-02-02 | 1,100 | 12.58 | 12.62 | 12.58 | 12.62 | 00:00:00 | | 2009-02-03 | 400 | 12.53 | 12.64 | 12.53 | 12.64 | 00:00:00 | | 2009-02-04 | 900 | 12.63 | 12.66 | 12.57 | 12.61 | 00:00:00 | | 2009-02-05 | 1,200 | 12.61 | 12.62 | 12.49 | 12.49 | 00:00:00 | | 2009-02-06 | 1,800 | 12.65 | 12.65 | 12.48 | 12.51 | 00:00:00 | | 2009-02-09 | 1,400 | 12.51 | 12.53 | 12.47 | 12.53 | 00:00:00 | | 2009-02-10 | 400 | 12.59 | 12.60 | 12.59 | 12.59 | 00:00:00 | | 2009-02-11 | 1,100 | 12.56 | 12.56 | 12.45 | 12.56 | 00:00:00 | | 2009-02-12 | 0 | 12.58 | 12.58 | 12.58 | 12.58 | 00:00:00 | | 2009-02-13 | 1,100 | 12.58 | 12.78 | 12.58 | 12.78 | 00:00:00 | | 2009-02-16 | 300 | 12.62 | 12.66 | 12.62 | 12.66 | 00:00:00 | | 2009-02-17 | 1,100 | 12.65 | 12.82 | 12.65 | 12.82 | 00:00:00 | | 2009-02-18 | 800 | 12.78 | 12.79 | 12.73 | 12.75 | 00:00:00 | | 2009-02-19 | 300 | 12.71 | 12.71 | 12.69 | 12.69 | 00:00:00 | | 2009-02-20 | 300 | 12.71 | 12.80 | 12.71 | 12.71 | 00:00:00 | | 2009-02-23 | 600 | 12.67 | 12.69 | 12.67 | 12.69 | 00:00:00 | | 2009-02-24 | 200 | 12.70 | 12.70 | 12.67 | 12.67 | 00:00:00 | | 2009-02-25 | 1,100 | 12.63 | 12.73 | 12.63 | 12.73 | 00:00:00 | | 2009-02-26 | 1,900 | 12.68 | 12.75 | 12.68 | 12.72 | 00:00:00 | | 2009-02-27 | 300 | 12.74 | 12.74 | 12.70 | 12.70 | 00:00:00 | | 2009-03-02 | 3,400 | 12.68 | 12.70 | 12.63 | 12.65 | 00:00:00 | | 2009-03-03 | 2,900 | 12.61 | 12.75 | 12.57 | 12.71 | 00:00:00 | | 2009-03-04 | 1,700 | 12.78 | 12.82 | 12.74 | 12.74 | 00:00:00 | | 2009-03-05 | 2,000 | 12.70 | 12.79 | 12.65 | 12.65 | 00:00:00 | | 2009-03-06 | 500 | 12.67 | 12.67 | 12.58 | 12.58 | 00:00:00 | | 2009-03-09 | 500 | 12.65 | 12.77 | 12.65 | 12.76 | 00:00:00 | | 2009-03-10 | 700 | 12.90 | 12.90 | 12.72 | 12.90 | 00:00:00 | | 2009-03-11 | 400 | 12.75 | 12.85 | 12.75 | 12.75 | 00:00:00 | | 2009-03-12 | 300 | 12.70 | 12.70 | 12.67 | 12.70 | 00:00:00 | | 2009-03-13 | 3,500 | 12.75 | 12.83 | 12.70 | 12.75 | 00:00:00 | | 2009-03-16 | 2,000 | 12.70 | 12.84 | 12.70 | 12.71 | 00:00:00 | | 2009-03-17 | 0 | 12.70 | 12.70 | 12.70 | 12.70 | 00:00:00 | | 2009-03-18 | 1,200 | 12.58 | 12.68 | 12.58 | 12.58 | 00:00:00 | | 2009-03-19 | 1,000 | 12.50 | 12.58 | 12.50 | 12.52 | 00:00:00 | | 2009-03-20 | 700 | 12.77 | 12.81 | 12.66 | 12.77 | 00:00:00 | | 2009-03-23 | 1,400 | 12.85 | 12.90 | 12.81 | 12.85 | 00:00:00 | | 2009-03-24 | 700 | 12.78 | 12.84 | 12.78 | 12.78 | 00:00:00 | | 2009-03-25 | 1,800 | 12.84 | 12.84 | 12.80 | 12.84 | 00:00:00 | | 2009-03-26 | 3,100 | 12.80 | 12.87 | 12.80 | 12.87 | 00:00:00 | | 2009-03-27 | 1,300 | 12.80 | 12.82 | 12.80 | 12.80 | 00:00:00 | | 2009-03-30 | 300 | 12.80 | 12.89 | 12.80 | 12.85 | 00:00:00 | | 2009-03-31 | 100 | 12.88 | 12.88 | 12.82 | 12.88 | 00:00:00 | | 2009-04-01 | 400 | 12.95 | 12.95 | 12.87 | 12.95 | 00:00:00 | | 2009-04-02 | 5,300 | 12.97 | 13.01 | 12.97 | 13.00 | 00:00:00 | | 2009-04-03 | 0 | 12.98 | 12.98 | 12.92 | 12.98 | 00:00:00 | | 2009-04-06 | 1,000 | 12.94 | 13.13 | 12.93 | 12.94 | 00:00:00 | | 2009-04-07 | 200 | 13.13 | 13.13 | 13.00 | 13.13 | 00:00:00 | | 2009-04-08 | 600 | 13.03 | 13.13 | 13.03 | 13.03 | 00:00:00 | | 2009-04-09 | 200 | 13.06 | 13.06 | 13.02 | 13.06 | 00:00:00 | | 2009-04-14 | 1,300 | 13.06 | 13.14 | 13.04 | 13.04 | 00:00:00 | | 2009-04-15 | 300 | 13.11 | 13.11 | 13.08 | 13.11 | 00:00:00 | | 2009-04-16 | 500 | 13.04 | 13.10 | 13.04 | 13.04 | 00:00:00 | | 2009-04-17 | 1,500 | 13.10 | 13.10 | 13.04 | 13.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
