|
 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 2024-04-30 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-04-17 | 1,500 | 13.10 | 13.10 | 13.04 | 13.10 | 00:00:00 | | 2009-04-20 | 3,700 | 12.91 | 13.02 | 12.91 | 12.91 | 00:00:00 | | 2009-04-21 | 400 | 12.97 | 12.97 | 12.90 | 12.97 | 00:00:00 | | 2009-04-22 | 300 | 12.95 | 12.97 | 12.95 | 12.95 | 00:00:00 | | 2009-04-23 | 400 | 12.98 | 13.01 | 12.98 | 12.98 | 00:00:00 | | 2009-04-24 | 2,100 | 12.98 | 12.99 | 12.98 | 12.98 | 00:00:00 | | 2009-04-27 | 300 | 12.98 | 13.01 | 12.95 | 12.98 | 00:00:00 | | 2009-04-28 | 0 | 12.95 | 12.95 | 12.95 | 12.95 | 00:00:00 | | 2009-04-29 | 500 | 12.95 | 12.95 | 12.90 | 12.95 | 00:00:00 | | 2009-04-30 | 500 | 13.00 | 13.03 | 12.99 | 13.00 | 00:00:00 | | 2009-05-04 | 900 | 13.03 | 13.03 | 12.98 | 12.98 | 00:00:00 | | 2009-05-05 | 500 | 13.00 | 13.00 | 12.99 | 13.00 | 00:00:00 | | 2009-05-06 | 500 | 12.98 | 13.02 | 12.97 | 13.02 | 00:00:00 | | 2009-05-07 | 20,600 | 13.03 | 13.03 | 13.00 | 13.01 | 00:00:00 | | 2009-05-08 | 0 | 13.07 | 13.07 | 13.00 | 13.07 | 00:00:00 | | 2009-05-11 | 1,000 | 13.08 | 13.08 | 13.03 | 13.08 | 00:00:00 | | 2009-05-12 | 2,100 | 13.10 | 13.16 | 13.00 | 13.10 | 00:00:00 | | 2009-05-13 | 600 | 13.11 | 13.15 | 13.00 | 13.11 | 00:00:00 | | 2009-05-14 | 300 | 13.05 | 13.07 | 13.05 | 13.05 | 00:00:00 | | 2009-05-15 | 500 | 13.10 | 13.10 | 13.06 | 13.10 | 00:00:00 | | 2009-05-18 | 600 | 13.08 | 13.20 | 13.08 | 13.16 | 00:00:00 | | 2009-05-19 | 500 | 13.26 | 13.26 | 13.05 | 13.26 | 00:00:00 | | 2009-05-20 | 300 | 13.17 | 13.21 | 13.17 | 13.17 | 00:00:00 | | 2009-05-21 | 0 | 13.21 | 13.21 | 13.21 | 13.21 | 00:00:00 | | 2009-05-22 | 1,700 | 13.20 | 13.23 | 13.16 | 13.20 | 00:00:00 | | 2009-05-25 | 1,700 | 13.15 | 13.25 | 13.15 | 13.15 | 00:00:00 | | 2009-05-26 | 0 | 13.22 | 13.22 | 13.06 | 13.22 | 00:00:00 | | 2009-05-27 | 600 | 13.21 | 13.21 | 13.16 | 13.21 | 00:00:00 | | 2009-05-28 | 1,000 | 13.20 | 13.20 | 13.20 | 13.20 | 00:00:00 | | 2009-05-29 | 0 | 13.25 | 13.27 | 13.25 | 13.25 | 00:00:00 | | 2009-06-01 | 200 | 13.30 | 13.30 | 13.28 | 13.30 | 00:00:00 | | 2009-06-02 | 100 | 13.35 | 13.35 | 13.24 | 13.35 | 00:00:00 | | 2009-06-03 | 300 | 13.25 | 13.27 | 13.25 | 13.27 | 00:00:00 | | 2009-06-04 | 800 | 13.30 | 13.30 | 13.26 | 13.30 | 00:00:00 | | 2009-06-05 | 600 | 13.30 | 13.30 | 13.23 | 13.30 | 00:00:00 | | 2009-06-08 | 500 | 13.25 | 13.26 | 13.25 | 13.25 | 00:00:00 | | 2009-06-09 | 1,300 | 13.27 | 13.27 | 13.24 | 13.27 | 00:00:00 | | 2009-06-10 | 0 | 13.27 | 13.27 | 13.27 | 13.27 | 00:00:00 | | 2009-06-11 | 200 | 13.25 | 13.26 | 13.25 | 13.25 | 00:00:00 | | 2009-06-12 | 300 | 13.30 | 13.33 | 13.25 | 13.30 | 00:00:00 | | 2009-06-15 | 1,800 | 13.23 | 13.23 | 13.23 | 13.23 | 00:00:00 | | 2009-06-16 | 1,900 | 13.25 | 13.25 | 13.23 | 13.25 | 00:00:00 | | 2009-06-17 | 400 | 13.24 | 13.28 | 13.24 | 13.24 | 00:00:00 | | 2009-06-18 | 0 | 13.21 | 13.25 | 13.21 | 13.21 | 00:00:00 | | 2009-06-19 | 1,900 | 13.17 | 13.21 | 13.15 | 13.20 | 00:00:00 | | 2009-06-22 | 1,000 | 12.90 | 13.23 | 12.90 | 13.18 | 00:00:00 | | 2009-06-23 | 0 | 13.10 | 13.10 | 13.10 | 13.10 | 00:00:00 | | 2009-06-24 | 0 | 13.10 | 13.10 | 13.10 | 13.10 | 00:00:00 | | 2009-06-25 | 800 | 13.07 | 13.20 | 13.07 | 13.07 | 00:00:00 | | 2009-06-26 | 300 | 13.09 | 13.14 | 13.08 | 13.09 | 00:00:00 | | 2009-06-29 | 1,200 | 13.05 | 13.05 | 13.05 | 13.05 | 00:00:00 | | 2009-06-30 | 100 | 13.17 | 13.17 | 13.17 | 13.17 | 00:00:00 | | 2009-07-01 | 1,600 | 13.11 | 13.16 | 13.11 | 13.11 | 00:00:00 | | 2009-07-02 | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 00:00:00 | | 2009-07-03 | 300 | 13.10 | 13.10 | 13.10 | 13.10 | 00:00:00 | | 2009-07-06 | 400 | 13.16 | 13.16 | 13.10 | 13.16 | 00:00:00 | | 2009-07-07 | 2,100 | 13.10 | 13.17 | 13.10 | 13.10 | 00:00:00 | | 2009-07-08 | 300 | 13.00 | 13.08 | 13.00 | 13.08 | 00:00:00 | | 2009-07-09 | 500 | 13.00 | 13.09 | 13.00 | 13.09 | 00:00:00 | | 2009-07-10 | 1,100 | 12.94 | 13.08 | 12.94 | 12.94 | 00:00:00 | | 2009-07-13 | 0 | 12.94 | 13.00 | 12.94 | 12.94 | 00:00:00 | | 2009-07-14 | 200 | 13.07 | 13.07 | 13.00 | 13.07 | 00:00:00 | | 2009-07-15 | 700 | 13.00 | 13.00 | 13.00 | 13.00 | 00:00:00 | | 2009-07-16 | 4,100 | 13.02 | 13.15 | 13.00 | 13.02 | 00:00:00 | | 2009-07-17 | 900 | 13.12 | 13.13 | 13.02 | 13.12 | 00:00:00 | | 2009-07-20 | 1,100 | 13.12 | 13.12 | 13.07 | 13.12 | 00:00:00 | | 2009-07-21 | 1,000 | 13.04 | 13.10 | 13.04 | 13.04 | 00:00:00 | | 2009-07-22 | 200 | 13.11 | 13.11 | 13.05 | 13.11 | 00:00:00 | | 2009-07-23 | 100 | 13.12 | 13.12 | 13.05 | 13.12 | 00:00:00 | | 2009-07-24 | 1,200 | 13.05 | 13.12 | 13.05 | 13.12 | 00:00:00 | | 2009-07-27 | 200 | 13.09 | 13.10 | 13.09 | 13.09 | 00:00:00 | | 2009-07-28 | 100 | 13.04 | 13.04 | 13.00 | 13.04 | 00:00:00 | | 2009-07-29 | 100 | 13.03 | 13.03 | 13.00 | 13.03 | 00:00:00 | | 2009-07-30 | 700 | 13.07 | 13.08 | 13.00 | 13.07 | 00:00:00 | | 2009-07-31 | 2,800 | 13.10 | 13.10 | 13.07 | 13.10 | 00:00:00 | | 2009-08-03 | 3,200 | 13.05 | 13.11 | 13.05 | 13.05 | 00:00:00 | | 2009-08-04 | 300 | 13.09 | 13.09 | 13.07 | 13.09 | 00:00:00 | | 2009-08-05 | 1,400 | 13.15 | 13.15 | 13.06 | 13.15 | 00:00:00 | | 2009-08-06 | 2,200 | 13.04 | 13.11 | 13.04 | 13.04 | 00:00:00 | | 2009-08-07 | 600 | 13.00 | 13.08 | 13.00 | 13.08 | 00:00:00 | | 2009-08-10 | 6,000 | 13.10 | 13.10 | 13.05 | 13.10 | 00:00:00 | | 2009-08-11 | 0 | 13.05 | 13.05 | 13.05 | 13.05 | 00:00:00 | | 2009-08-12 | 6,000 | 13.19 | 13.20 | 13.10 | 13.19 | 00:00:00 | | 2009-08-13 | 1,400 | 13.13 | 13.20 | 13.13 | 13.13 | 00:00:00 | | 2009-08-14 | 2,100 | 13.05 | 13.09 | 13.05 | 13.05 | 00:00:00 | | 2009-08-17 | 0 | 13.05 | 13.05 | 13.04 | 13.05 | 00:00:00 | | 2009-08-18 | 1,400 | 12.90 | 13.02 | 12.90 | 12.90 | 00:00:00 | | 2009-08-19 | 1,800 | 12.98 | 12.99 | 12.97 | 12.98 | 00:00:00 | | 2009-08-20 | 0 | 12.97 | 12.97 | 12.97 | 12.97 | 00:00:00 | | 2009-08-21 | 200 | 13.01 | 13.01 | 13.00 | 13.01 | 00:00:00 | | 2009-08-24 | 200 | 13.04 | 13.04 | 13.01 | 13.01 | 00:00:00 | | 2009-08-25 | 1,200 | 13.04 | 13.05 | 13.00 | 13.04 | 00:00:00 | | 2009-08-26 | 5,200 | 13.03 | 13.04 | 12.98 | 13.03 | 00:00:00 | | 2009-08-27 | 700 | 13.04 | 13.04 | 13.00 | 13.04 | 00:00:00 | | 2009-08-28 | 2,300 | 13.04 | 13.04 | 13.01 | 13.04 | 00:00:00 | | 2009-08-31 | 1,200 | 13.00 | 13.00 | 12.97 | 13.00 | 00:00:00 | | 2009-09-01 | 300 | 12.99 | 12.99 | 12.99 | 12.99 | 00:00:00 | | 2009-09-02 | 1,200 | 12.98 | 12.99 | 12.98 | 12.98 | 00:00:00 | | 2009-09-03 | 400 | 13.05 | 13.05 | 12.97 | 13.05 | 00:00:00 | | 2009-09-04 | 1,100 | 13.00 | 13.00 | 12.96 | 13.00 | 00:00:00 | | 2009-09-07 | 2,300 | 12.97 | 13.10 | 12.95 | 13.10 | 00:00:00 | | 2009-09-08 | 1,100 | 12.96 | 12.96 | 12.92 | 12.96 | 00:00:00 | | 2009-09-09 | 1,800 | 12.95 | 13.00 | 12.95 | 12.95 | 00:00:00 | | 2009-09-10 | 2,400 | 12.95 | 13.00 | 12.95 | 13.00 | 00:00:00 | | 2009-09-11 | 1,900 | 12.95 | 12.99 | 12.95 | 12.95 | 00:00:00 | | 2009-09-14 | 800 | 13.01 | 13.01 | 12.90 | 13.01 | 00:00:00 | | 2009-09-15 | 1,200 | 12.99 | 13.01 | 12.97 | 13.01 | 00:00:00 | | 2009-09-16 | 800 | 12.99 | 13.00 | 12.98 | 12.99 | 00:00:00 | | 2009-09-17 | 700 | 12.95 | 12.99 | 12.95 | 12.97 | 00:00:00 | | 2009-09-18 | 400 | 12.98 | 12.98 | 12.93 | 12.98 | 00:00:00 | | 2009-09-21 | 100 | 12.93 | 12.97 | 12.93 | 12.97 | 00:00:00 | | 2009-09-22 | 1,200 | 12.93 | 12.98 | 12.93 | 12.95 | 00:00:00 | | 2009-09-23 | 0 | 12.91 | 12.91 | 12.91 | 12.91 | 00:00:00 | | 2009-09-24 | 0 | 12.91 | 12.91 | 12.91 | 12.91 | 00:00:00 | | 2009-09-25 | 10,100 | 12.95 | 12.96 | 12.94 | 12.95 | 00:00:00 | | 2009-09-28 | 1,900 | 12.92 | 13.05 | 12.92 | 12.92 | 00:00:00 | | 2009-09-29 | 3,300 | 13.00 | 13.10 | 13.00 | 13.00 | 00:00:00 | | 2009-09-30 | 700 | 13.04 | 13.06 | 13.00 | 13.04 | 00:00:00 | | 2009-10-01 | 4,400 | 13.03 | 13.06 | 12.99 | 13.03 | 00:00:00 | | 2009-10-02 | 2,200 | 12.92 | 13.03 | 12.92 | 13.03 | 00:00:00 | | 2009-10-05 | 300 | 12.95 | 13.00 | 12.95 | 12.95 | 00:00:00 | | | << < 21 22 23 > >> |
|
