|
 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 | | 2009-10-05 | 300 | 12.95 | 13.00 | 12.95 | 12.95 | 00:00:00 | | 2009-10-06 | 0 | 12.96 | 12.96 | 12.96 | 12.96 | 00:00:00 | | 2009-10-07 | 3,800 | 13.01 | 13.05 | 12.95 | 13.01 | 00:00:00 | | 2009-10-08 | 2,600 | 12.95 | 13.02 | 12.95 | 12.95 | 00:00:00 | | 2009-10-09 | 700 | 13.05 | 13.05 | 12.97 | 13.05 | 00:00:00 | | 2009-10-12 | 300 | 12.90 | 13.00 | 12.90 | 12.92 | 00:00:00 | | 2009-10-13 | 1,300 | 12.90 | 12.94 | 12.90 | 12.90 | 00:00:00 | | 2009-10-14 | 400 | 13.04 | 13.04 | 12.94 | 13.04 | 00:00:00 | | 2009-10-15 | 1,200 | 12.95 | 13.03 | 12.92 | 12.95 | 00:00:00 | | 2009-10-16 | 2,000 | 12.96 | 13.01 | 12.96 | 12.96 | 00:00:00 | | 2009-10-19 | 10,800 | 12.97 | 13.03 | 12.95 | 12.95 | 00:00:00 | | 2009-10-20 | 700 | 12.90 | 13.00 | 12.90 | 12.95 | 00:00:00 | | 2009-10-21 | 300 | 13.06 | 13.06 | 12.95 | 13.06 | 00:00:00 | | 2009-10-22 | 31,000 | 14.00 | 14.50 | 14.00 | 14.30 | 00:00:00 | | 2009-10-23 | 6,200 | 14.34 | 14.35 | 14.24 | 14.33 | 00:00:00 | | 2009-10-26 | 5,000 | 14.35 | 14.41 | 14.32 | 14.36 | 00:00:00 | | 2009-10-27 | 2,200 | 14.41 | 14.43 | 14.36 | 14.43 | 00:00:00 | | 2009-10-28 | 2,500 | 14.42 | 14.43 | 14.40 | 14.42 | 00:00:00 | | 2009-10-29 | 2,700 | 14.43 | 14.43 | 14.42 | 14.43 | 00:00:00 | | 2009-10-30 | 4,400 | 14.42 | 14.45 | 14.38 | 14.45 | 00:00:00 | | 2009-11-02 | 1,600 | 14.41 | 14.46 | 14.40 | 14.45 | 00:00:00 | | 2009-11-03 | 800 | 14.43 | 14.44 | 14.39 | 14.43 | 00:00:00 | | 2009-11-04 | 700 | 14.39 | 14.44 | 14.39 | 14.39 | 00:00:00 | | 2009-11-05 | 400 | 14.44 | 14.44 | 14.38 | 14.44 | 00:00:00 | | 2009-11-06 | 3,700 | 14.42 | 14.42 | 14.40 | 14.40 | 00:00:00 | | 2009-11-09 | 5,400 | 14.42 | 14.45 | 14.41 | 14.42 | 00:00:00 | | 2009-11-10 | 8,700 | 14.52 | 14.59 | 14.39 | 14.52 | 00:00:00 | | 2009-11-11 | 2,700 | 14.50 | 14.60 | 14.50 | 14.55 | 00:00:00 | | 2009-11-13 | 10,000 | 14.61 | 14.71 | 14.55 | 14.61 | 00:00:00 | | 2009-11-16 | 13,100 | 14.61 | 14.64 | 14.43 | 14.43 | 00:00:00 | | 2009-11-17 | 8,000 | 14.51 | 14.54 | 14.40 | 14.46 | 00:00:00 | | 2009-11-18 | 27,400 | 14.45 | 14.68 | 14.45 | 14.52 | 00:00:00 | | 2009-11-19 | 6,100 | 14.55 | 14.63 | 14.55 | 14.61 | 00:00:00 | | 2009-11-20 | 7,000 | 14.62 | 14.63 | 14.60 | 14.61 | 00:00:00 | | 2009-11-23 | 7,200 | 14.60 | 14.75 | 14.60 | 14.73 | 00:00:00 | | 2009-11-24 | 1,900 | 14.68 | 14.70 | 14.66 | 14.69 | 00:00:00 | | 2009-11-25 | 5,100 | 14.68 | 14.82 | 14.68 | 14.82 | 00:00:00 | | 2009-11-26 | 8,200 | 14.80 | 14.82 | 14.60 | 14.60 | 00:00:00 | | 2009-11-27 | 1,700 | 14.70 | 14.76 | 14.70 | 14.73 | 00:00:00 | | 2009-11-30 | 2,400 | 14.70 | 14.77 | 14.67 | 14.67 | 00:00:00 | | 2009-12-01 | 2,500 | 14.75 | 14.83 | 14.75 | 14.76 | 00:00:00 | | 2009-12-02 | 4,800 | 14.81 | 14.92 | 14.81 | 14.88 | 00:00:00 | | 2009-12-04 | 3,200 | 14.85 | 14.85 | 14.78 | 14.78 | 00:00:00 | | 2009-12-07 | 21,200 | 14.70 | 15.00 | 14.70 | 14.96 | 00:00:00 | | 2009-12-09 | 17,100 | 15.15 | 15.25 | 15.14 | 15.14 | 00:00:00 | | 2009-12-11 | 7,800 | 15.27 | 15.37 | 15.17 | 15.17 | 00:00:00 | | 2009-12-14 | 26,900 | 15.15 | 15.28 | 15.14 | 15.14 | 00:00:00 | | 2009-12-15 | 3,500 | 15.15 | 15.31 | 15.15 | 15.26 | 00:00:00 | | 2009-12-16 | 900 | 15.29 | 15.31 | 15.23 | 15.29 | 00:00:00 | | 2009-12-17 | 3,400 | 15.20 | 15.37 | 15.20 | 15.35 | 00:00:00 | | 2009-12-18 | 5,800 | 15.33 | 15.50 | 15.30 | 15.48 | 00:00:00 | | 2009-12-21 | 1,600 | 15.50 | 15.51 | 15.44 | 15.44 | 00:00:00 | | 2009-12-22 | 2,200 | 15.48 | 15.50 | 15.30 | 15.30 | 00:00:00 | | 2009-12-23 | 1,900 | 15.33 | 15.37 | 15.30 | 15.30 | 00:00:00 | | 2009-12-28 | 2,200 | 15.35 | 15.39 | 15.25 | 15.33 | 00:00:00 | | 2009-12-29 | 2,500 | 15.25 | 15.45 | 15.25 | 15.39 | 00:00:00 | | 2009-12-30 | 2,900 | 15.34 | 15.41 | 15.34 | 15.34 | 00:00:00 | | 2010-01-04 | 700 | 15.33 | 15.48 | 15.33 | 15.47 | 00:00:00 | | 2010-01-05 | 1,300 | 15.35 | 15.47 | 15.35 | 15.40 | 00:00:00 | | 2010-01-06 | 200 | 15.50 | 15.52 | 15.50 | 15.52 | 00:00:00 | | 2010-01-07 | 3,000 | 15.51 | 15.51 | 15.50 | 15.50 | 00:00:00 | | 2010-01-08 | 1,200 | 15.50 | 15.50 | 15.50 | 15.50 | 00:00:00 | | 2010-01-11 | 3,200 | 15.52 | 15.60 | 15.45 | 15.58 | 00:00:00 | | 2010-01-12 | 800 | 15.55 | 15.55 | 15.50 | 15.51 | 00:00:00 | | 2010-01-13 | 1,900 | 15.50 | 15.52 | 15.45 | 15.45 | 00:00:00 | | 2010-01-14 | 4,100 | 15.45 | 15.60 | 15.45 | 15.60 | 00:00:00 | | 2010-01-15 | 400 | 15.52 | 15.64 | 15.52 | 15.64 | 00:00:00 | | 2010-01-18 | 800 | 15.56 | 15.65 | 15.50 | 15.50 | 00:00:00 | | 2010-01-19 | 4,100 | 15.55 | 15.67 | 15.55 | 15.67 | 00:00:00 | | 2010-01-20 | 900 | 15.65 | 15.80 | 15.65 | 15.73 | 00:00:00 | | 2010-01-21 | 700 | 15.70 | 15.90 | 15.70 | 15.81 | 00:00:00 | | 2010-01-22 | 2,900 | 15.90 | 16.16 | 15.85 | 15.85 | 00:00:00 | | 2010-01-25 | 800 | 16.10 | 16.74 | 16.10 | 16.74 | 00:00:00 | | 2010-01-26 | 1,100 | 16.80 | 16.80 | 16.50 | 16.62 | 00:00:00 | | 2010-01-27 | 1,700 | 16.40 | 16.63 | 16.40 | 16.52 | 00:00:00 | | 2010-01-28 | 1,000 | 16.54 | 16.54 | 16.00 | 16.15 | 00:00:00 | | 2010-01-29 | 1,100 | 16.15 | 16.20 | 16.15 | 16.16 | 00:00:00 | | 2010-02-01 | 2,100 | 16.05 | 16.36 | 16.05 | 16.19 | 00:00:00 | | 2010-02-02 | 7,700 | 16.10 | 17.23 | 16.10 | 17.03 | 00:00:00 | | 2010-02-04 | 4,100 | 16.65 | 16.80 | 16.65 | 16.65 | 00:00:00 | | 2010-02-05 | 17,600 | 16.72 | 16.77 | 16.68 | 16.70 | 00:00:00 | | 2010-02-08 | 2,400 | 16.65 | 16.75 | 16.65 | 16.71 | 00:00:00 | | 2010-02-09 | 17,600 | 16.70 | 16.75 | 16.60 | 16.75 | 00:00:00 | | 2010-02-10 | 2,100 | 16.70 | 16.72 | 16.57 | 16.57 | 00:00:00 | | 2010-02-11 | 0 | 16.70 | 16.71 | 16.70 | 16.71 | 00:00:00 | | 2010-02-12 | 200 | 16.71 | 16.75 | 16.71 | 16.75 | 00:00:00 | | 2010-02-15 | 4,700 | 16.70 | 16.70 | 16.60 | 16.60 | 00:00:00 | | 2010-02-16 | 0 | 16.85 | 16.85 | 16.85 | 16.85 | 00:00:00 | | 2010-02-17 | 2,600 | 16.55 | 16.85 | 16.55 | 16.62 | 00:00:00 | | 2010-02-18 | 1,000 | 16.65 | 16.89 | 16.65 | 16.73 | 00:00:00 | | 2010-02-19 | 400 | 16.70 | 16.70 | 16.70 | 16.70 | 00:00:00 | | 2010-02-22 | 900 | 16.70 | 16.85 | 16.70 | 16.75 | 00:00:00 | | 2010-02-23 | 1,000 | 16.70 | 16.75 | 16.70 | 16.71 | 00:00:00 | | 2010-02-24 | 500 | 16.72 | 16.75 | 16.72 | 16.74 | 00:00:00 | | 2010-02-25 | 2,700 | 16.65 | 16.72 | 16.65 | 16.72 | 00:00:00 | | 2010-02-26 | 500 | 16.70 | 16.70 | 16.65 | 16.65 | 00:00:00 | | 2010-03-01 | 3,300 | 16.60 | 16.70 | 16.60 | 16.65 | 00:00:00 | | 2010-03-02 | 700 | 16.60 | 16.75 | 16.60 | 16.75 | 00:00:00 | | 2010-03-03 | 600 | 16.65 | 16.78 | 16.64 | 16.72 | 00:00:00 | | 2010-03-04 | 3,400 | 16.70 | 16.90 | 16.57 | 16.57 | 00:00:00 | | 2010-03-05 | 400 | 16.80 | 16.80 | 16.74 | 16.74 | 00:00:00 | | 2010-03-08 | 3,100 | 16.69 | 16.90 | 16.68 | 16.72 | 00:00:00 | | 2010-03-09 | 0 | 16.70 | 16.70 | 16.70 | 16.70 | 00:00:00 | | 2010-03-10 | 300 | 16.67 | 16.77 | 16.67 | 16.77 | 00:00:00 | | 2010-03-11 | 100 | 16.67 | 16.76 | 16.67 | 16.75 | 00:00:00 | | 2010-03-12 | 600 | 16.76 | 16.85 | 16.76 | 16.78 | 00:00:00 | | 2010-03-15 | 1,800 | 16.89 | 16.89 | 16.67 | 16.67 | 00:00:00 | | 2010-03-16 | 300 | 16.65 | 16.65 | 16.65 | 16.65 | 00:00:00 | | 2010-03-17 | 2,000 | 16.70 | 16.76 | 16.70 | 16.71 | 00:00:00 | | 2010-03-18 | 1,600 | 16.71 | 16.85 | 16.71 | 16.72 | 00:00:00 | | 2010-03-19 | 1,100 | 16.73 | 16.77 | 16.72 | 16.77 | 00:00:00 | | 2010-03-22 | 500 | 16.71 | 16.72 | 16.70 | 16.72 | 00:00:00 | | 2010-03-23 | 900 | 16.72 | 16.72 | 16.70 | 16.70 | 00:00:00 | | 2010-03-24 | 1,200 | 16.70 | 16.77 | 16.70 | 16.77 | 00:00:00 | | 2010-03-25 | 500 | 16.79 | 16.79 | 16.72 | 16.75 | 00:00:00 | | 2010-03-26 | 700 | 16.70 | 16.80 | 16.70 | 16.80 | 00:00:00 | | 2010-03-29 | 500 | 16.68 | 16.75 | 16.65 | 16.75 | 00:00:00 | | 2010-03-30 | 1,100 | 16.70 | 16.77 | 16.70 | 16.77 | 00:00:00 | | 2010-03-31 | 100 | 16.70 | 16.78 | 16.70 | 16.78 | 00:00:00 | | 2010-04-01 | 4,300 | 16.70 | 16.78 | 16.70 | 16.72 | 00:00:00 | | 2010-04-06 | 3,300 | 16.80 | 16.80 | 16.71 | 16.71 | 00:00:00 | | | << < 21 22 23 > >> |
|
