|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-11-05 | 24,900 | 56.05 | 57.90 | 56.05 | 57.50 | 00:00:00 | | 2001-11-06 | 19,900 | 57.45 | 58.00 | 56.50 | 57.25 | 00:00:00 | | 2001-11-07 | 13,000 | 57.30 | 57.30 | 56.05 | 56.20 | 00:00:00 | | 2001-11-08 | 24,800 | 56.80 | 56.80 | 54.20 | 54.60 | 00:00:00 | | 2001-11-09 | 12,100 | 54.85 | 54.85 | 54.13 | 54.20 | 00:00:00 | | 2001-11-12 | 16,400 | 54.85 | 55.10 | 53.60 | 54.00 | 00:00:00 | | 2001-11-13 | 8,900 | 54.75 | 57.50 | 54.75 | 57.00 | 00:00:00 | | 2001-11-14 | 23,200 | 57.50 | 57.70 | 54.00 | 55.00 | 00:00:00 | | 2001-11-15 | 10,300 | 55.30 | 55.80 | 54.00 | 54.40 | 00:00:00 | | 2001-11-16 | 14,500 | 55.00 | 55.50 | 54.00 | 54.80 | 00:00:00 | | 2001-11-19 | 27,900 | 56.25 | 56.40 | 54.10 | 54.10 | 00:00:00 | | 2001-11-20 | 24,200 | 54.10 | 54.45 | 52.50 | 53.30 | 00:00:00 | | 2001-11-21 | 29,000 | 53.40 | 56.25 | 53.40 | 55.50 | 00:00:00 | | 2001-11-22 | 56,200 | 56.50 | 56.75 | 55.75 | 56.00 | 00:00:00 | | 2001-11-23 | 33,600 | 55.95 | 58.15 | 55.80 | 57.95 | 00:00:00 | | 2001-11-26 | 32,900 | 58.20 | 58.50 | 57.10 | 57.50 | 00:00:00 | | 2001-11-27 | 13,500 | 57.85 | 58.10 | 57.50 | 57.95 | 00:00:00 | | 2001-11-28 | 16,300 | 57.80 | 59.10 | 57.70 | 58.50 | 00:00:00 | | 2001-11-29 | 28,300 | 58.50 | 58.60 | 56.20 | 57.25 | 00:00:00 | | 2001-11-30 | 17,800 | 57.40 | 57.90 | 56.20 | 56.20 | 00:00:00 | | 2001-12-03 | 17,500 | 56.40 | 57.30 | 56.10 | 57.30 | 00:00:00 | | 2001-12-04 | 18,900 | 57.85 | 58.98 | 57.85 | 58.65 | 00:00:00 | | 2001-12-05 | 33,000 | 58.75 | 58.90 | 56.02 | 56.78 | 00:00:00 | | 2001-12-06 | 47,500 | 56.90 | 56.90 | 54.30 | 55.35 | 00:00:00 | | 2001-12-07 | 30,800 | 55.60 | 55.77 | 53.60 | 54.00 | 00:00:00 | | 2001-12-10 | 47,000 | 54.35 | 54.35 | 51.20 | 51.60 | 00:00:00 | | 2001-12-11 | 37,600 | 52.00 | 53.40 | 49.50 | 53.40 | 00:00:00 | | 2001-12-12 | 20,600 | 53.45 | 54.90 | 51.60 | 54.60 | 00:00:00 | | 2001-12-13 | 18,800 | 55.20 | 55.45 | 52.95 | 53.40 | 00:00:00 | | 2001-12-14 | 14,700 | 53.25 | 53.85 | 51.20 | 52.50 | 00:00:00 | | 2001-12-17 | 24,000 | 52.40 | 53.30 | 51.10 | 51.50 | 00:00:00 | | 2001-12-18 | 20,400 | 51.50 | 52.80 | 51.20 | 51.50 | 00:00:00 | | 2001-12-19 | 8,200 | 51.50 | 51.70 | 51.28 | 51.30 | 00:00:00 | | 2001-12-20 | 16,300 | 51.30 | 51.75 | 50.90 | 51.75 | 00:00:00 | | 2001-12-21 | 9,700 | 51.55 | 52.98 | 51.10 | 52.50 | 00:00:00 | | 2001-12-24 | 0 | 52.50 | 52.50 | 52.50 | 52.50 | 00:00:00 | | 2001-12-25 | 0 | 52.50 | 52.50 | 52.50 | 52.50 | 00:00:00 | | 2001-12-26 | 0 | 52.50 | 52.50 | 52.50 | 52.50 | 00:00:00 | | 2001-12-27 | 17,700 | 53.75 | 55.75 | 53.75 | 55.70 | 00:00:00 | | 2001-12-28 | 17,200 | 55.90 | 56.45 | 55.70 | 55.90 | 00:00:00 | | 2001-12-31 | 0 | 55.90 | 55.90 | 55.90 | 55.90 | 00:00:00 | | 2002-01-01 | 0 | 55.90 | 55.90 | 55.90 | 55.90 | 00:00:00 | | 2002-01-02 | 17,000 | 56.60 | 57.10 | 54.70 | 55.30 | 00:00:00 | | 2002-01-03 | 11,100 | 55.90 | 56.30 | 55.10 | 56.30 | 00:00:00 | | 2002-01-04 | 18,800 | 56.00 | 57.35 | 55.10 | 55.80 | 00:00:00 | | 2002-01-07 | 24,200 | 56.00 | 56.98 | 55.05 | 55.70 | 00:00:00 | | 2002-01-08 | 37,700 | 55.10 | 55.40 | 52.55 | 53.40 | 00:00:00 | | 2002-01-09 | 33,700 | 53.90 | 53.90 | 52.00 | 52.30 | 00:00:00 | | 2002-01-10 | 20,500 | 52.25 | 55.10 | 51.80 | 55.10 | 00:00:00 | | 2002-01-11 | 16,400 | 53.80 | 55.65 | 53.75 | 55.30 | 00:00:00 | | 2002-01-14 | 17,800 | 55.45 | 55.80 | 54.00 | 54.40 | 00:00:00 | | 2002-01-15 | 10,300 | 55.00 | 55.35 | 54.45 | 55.25 | 00:00:00 | | 2002-01-16 | 17,300 | 55.50 | 55.90 | 54.60 | 54.80 | 00:00:00 | | 2002-01-17 | 20,700 | 55.30 | 57.20 | 55.20 | 56.90 | 00:00:00 | | 2002-01-18 | 23,900 | 56.50 | 57.60 | 56.50 | 57.10 | 00:00:00 | | 2002-01-21 | 39,600 | 57.30 | 58.65 | 57.20 | 58.40 | 00:00:00 | | 2002-01-22 | 36,600 | 58.57 | 60.00 | 58.50 | 59.60 | 00:00:00 | | 2002-01-23 | 19,400 | 59.89 | 59.95 | 58.60 | 59.25 | 00:00:00 | | 2002-01-24 | 51,700 | 59.55 | 60.45 | 53.20 | 56.30 | 00:00:00 | | 2002-01-25 | 30,100 | 57.80 | 58.90 | 56.05 | 57.10 | 00:00:00 | | 2002-01-28 | 31,000 | 58.50 | 58.50 | 56.50 | 56.90 | 00:00:00 | | 2002-01-29 | 62,700 | 58.45 | 58.50 | 57.60 | 58.00 | 00:00:00 | | 2002-01-30 | 27,900 | 58.15 | 58.35 | 57.65 | 58.20 | 00:00:00 | | 2002-01-31 | 17,300 | 58.30 | 58.30 | 58.00 | 58.00 | 00:00:00 | | 2002-02-01 | 17,300 | 58.00 | 58.40 | 57.80 | 58.05 | 00:00:00 | | 2002-02-04 | 22,600 | 58.60 | 59.20 | 57.95 | 59.00 | 00:00:00 | | 2002-02-05 | 26,100 | 59.10 | 59.55 | 57.80 | 58.30 | 00:00:00 | | 2002-02-06 | 40,800 | 58.75 | 61.45 | 57.90 | 60.10 | 00:00:00 | | 2002-02-07 | 24,000 | 60.00 | 60.45 | 58.60 | 58.80 | 00:00:00 | | 2002-02-08 | 25,000 | 59.25 | 59.25 | 57.30 | 57.70 | 00:00:00 | | 2002-02-11 | 12,400 | 58.30 | 58.95 | 57.70 | 58.70 | 00:00:00 | | 2002-02-12 | 13,700 | 58.75 | 59.85 | 58.75 | 59.60 | 00:00:00 | | 2002-02-13 | 17,300 | 59.80 | 59.95 | 59.00 | 59.25 | 00:00:00 | | 2002-02-14 | 11,900 | 59.70 | 59.80 | 59.20 | 59.55 | 00:00:00 | | 2002-02-15 | 12,200 | 59.65 | 59.85 | 59.10 | 59.55 | 00:00:00 | | 2002-02-18 | 19,800 | 59.70 | 59.95 | 59.50 | 59.60 | 00:00:00 | | 2002-02-19 | 20,400 | 59.55 | 60.15 | 59.10 | 59.25 | 00:00:00 | | 2002-02-20 | 13,700 | 59.00 | 59.60 | 58.70 | 59.30 | 00:00:00 | | 2002-02-21 | 29,000 | 59.50 | 59.60 | 57.05 | 58.45 | 00:00:00 | | 2002-02-22 | 14,200 | 58.30 | 58.65 | 57.20 | 57.80 | 00:00:00 | | 2002-02-25 | 27,200 | 57.75 | 57.75 | 55.80 | 56.80 | 00:00:00 | | 2002-02-26 | 15,500 | 57.20 | 58.00 | 57.00 | 57.50 | 00:00:00 | | 2002-02-27 | 10,900 | 57.80 | 59.20 | 57.80 | 58.70 | 00:00:00 | | 2002-02-28 | 11,600 | 58.90 | 58.95 | 57.65 | 57.95 | 00:00:00 | | 2002-03-01 | 12,200 | 58.65 | 59.48 | 58.45 | 59.00 | 00:00:00 | | 2002-03-04 | 13,000 | 58.55 | 59.30 | 58.25 | 58.38 | 00:00:00 | | 2002-03-05 | 18,000 | 57.85 | 57.85 | 56.80 | 57.30 | 00:00:00 | | 2002-03-06 | 11,700 | 57.00 | 58.10 | 56.90 | 58.00 | 00:00:00 | | 2002-03-07 | 15,800 | 57.35 | 58.80 | 57.25 | 57.70 | 00:00:00 | | 2002-03-08 | 18,200 | 58.20 | 58.30 | 56.75 | 57.00 | 00:00:00 | | 2002-03-11 | 28,900 | 58.00 | 58.00 | 55.05 | 56.70 | 00:00:00 | | 2002-03-12 | 19,000 | 56.40 | 58.10 | 55.60 | 57.65 | 00:00:00 | | 2002-03-13 | 15,000 | 57.50 | 58.75 | 57.50 | 58.15 | 00:00:00 | | 2002-03-14 | 11,200 | 58.10 | 58.80 | 57.80 | 58.50 | 00:00:00 | | 2002-03-15 | 7,400 | 58.25 | 58.70 | 58.00 | 58.15 | 00:00:00 | | 2002-03-18 | 23,700 | 58.80 | 58.99 | 58.55 | 58.90 | 00:00:00 | | 2002-03-19 | 18,700 | 58.80 | 59.30 | 58.80 | 59.00 | 00:00:00 | | 2002-03-20 | 6,500 | 58.90 | 59.30 | 58.90 | 59.06 | 00:00:00 | | 2002-03-21 | 5,600 | 59.00 | 59.00 | 58.50 | 58.60 | 00:00:00 | | 2002-03-22 | 11,800 | 58.50 | 58.85 | 56.90 | 57.50 | 00:00:00 | | 2002-03-25 | 12,300 | 57.50 | 59.19 | 57.30 | 58.60 | 00:00:00 | | 2002-03-26 | 29,500 | 59.40 | 59.75 | 58.75 | 59.35 | 00:00:00 | | 2002-03-27 | 26,700 | 59.60 | 60.60 | 59.40 | 60.60 | 00:00:00 | | 2002-03-28 | 0 | 60.60 | 60.60 | 60.60 | 60.60 | 00:00:00 | | 2002-03-29 | 0 | 60.60 | 60.60 | 60.60 | 60.60 | 00:00:00 | | 2002-04-01 | 0 | 60.60 | 60.60 | 60.60 | 60.60 | 00:00:00 | | 2002-04-02 | 17,600 | 62.00 | 62.00 | 60.30 | 60.50 | 00:00:00 | | 2002-04-03 | 15,100 | 60.60 | 60.60 | 58.60 | 59.70 | 00:00:00 | | 2002-04-04 | 26,900 | 60.25 | 61.50 | 60.25 | 61.10 | 00:00:00 | | 2002-04-05 | 40,400 | 61.50 | 64.60 | 61.50 | 63.60 | 00:00:00 | | 2002-04-08 | 22,300 | 64.40 | 64.40 | 62.85 | 63.30 | 00:00:00 | | 2002-04-09 | 18,800 | 63.85 | 64.30 | 63.25 | 63.80 | 00:00:00 | | 2002-04-10 | 23,700 | 63.85 | 64.85 | 63.65 | 64.50 | 00:00:00 | | 2002-04-11 | 28,900 | 64.95 | 65.10 | 63.30 | 63.80 | 00:00:00 | | 2002-04-12 | 18,600 | 64.25 | 64.60 | 63.80 | 64.50 | 00:00:00 | | 2002-04-15 | 24,100 | 65.10 | 65.40 | 63.90 | 63.90 | 00:00:00 | | 2002-04-16 | 37,600 | 63.80 | 64.97 | 63.40 | 63.60 | 00:00:00 | | 2002-04-17 | 19,900 | 64.40 | 64.45 | 62.12 | 62.65 | 00:00:00 | | 2002-04-18 | 21,100 | 62.50 | 63.50 | 61.60 | 61.60 | 00:00:00 | | 2002-04-19 | 19,600 | 62.75 | 62.75 | 61.35 | 61.70 | 00:00:00 | | 2002-04-22 | 15,900 | 62.25 | 63.00 | 61.80 | 62.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
