|
 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 | | 2002-04-22 | 15,900 | 62.25 | 63.00 | 61.80 | 62.00 | 00:00:00 | | 2002-04-23 | 14,200 | 61.98 | 62.22 | 61.35 | 62.00 | 00:00:00 | | 2002-04-24 | 13,800 | 61.85 | 63.40 | 61.75 | 62.80 | 00:00:00 | | 2002-04-25 | 10,700 | 63.15 | 63.15 | 62.25 | 62.45 | 00:00:00 | | 2002-04-26 | 9,500 | 62.50 | 62.65 | 61.90 | 62.30 | 00:00:00 | | 2002-04-29 | 22,500 | 62.50 | 62.50 | 61.75 | 61.90 | 00:00:00 | | 2002-04-30 | 18,100 | 61.80 | 62.35 | 61.02 | 62.10 | 00:00:00 | | 2002-05-01 | 0 | 62.10 | 62.10 | 62.10 | 62.10 | 00:00:00 | | 2002-05-02 | 11,500 | 62.70 | 62.70 | 61.50 | 61.80 | 00:00:00 | | 2002-05-03 | 6,900 | 61.90 | 62.70 | 61.70 | 62.40 | 00:00:00 | | 2002-05-06 | 9,800 | 62.85 | 63.20 | 62.10 | 63.00 | 00:00:00 | | 2002-05-07 | 20,500 | 61.80 | 62.70 | 60.55 | 62.70 | 00:00:00 | | 2002-05-08 | 21,900 | 64.20 | 64.20 | 61.60 | 62.00 | 00:00:00 | | 2002-05-09 | 9,800 | 61.75 | 61.75 | 59.30 | 59.40 | 00:00:00 | | 2002-05-10 | 34,100 | 59.10 | 59.35 | 57.60 | 58.30 | 00:00:00 | | 2002-05-13 | 16,300 | 58.50 | 60.20 | 58.20 | 60.00 | 00:00:00 | | 2002-05-14 | 14,800 | 60.45 | 60.75 | 60.15 | 60.35 | 00:00:00 | | 2002-05-15 | 11,200 | 60.30 | 60.72 | 60.25 | 60.25 | 00:00:00 | | 2002-05-16 | 12,900 | 60.70 | 60.70 | 59.82 | 60.30 | 00:00:00 | | 2002-05-17 | 20,000 | 60.40 | 60.90 | 60.20 | 60.40 | 00:00:00 | | 2002-05-20 | 5,100 | 60.50 | 60.50 | 59.85 | 59.90 | 00:00:00 | | 2002-05-21 | 11,400 | 60.00 | 60.25 | 59.20 | 59.40 | 00:00:00 | | 2002-05-22 | 25,100 | 59.85 | 59.85 | 57.80 | 59.00 | 00:00:00 | | 2002-05-23 | 12,200 | 59.20 | 60.00 | 59.00 | 59.35 | 00:00:00 | | 2002-05-24 | 20,900 | 59.40 | 59.80 | 58.20 | 58.55 | 00:00:00 | | 2002-05-27 | 16,200 | 58.90 | 58.90 | 58.05 | 58.05 | 00:00:00 | | 2002-05-28 | 51,600 | 57.85 | 57.85 | 55.75 | 56.30 | 00:00:00 | | 2002-05-29 | 25,700 | 56.00 | 58.50 | 56.00 | 58.20 | 00:00:00 | | 2002-05-30 | 4,300 | 58.00 | 58.30 | 57.30 | 57.60 | 00:00:00 | | 2002-05-31 | 20,800 | 57.20 | 57.76 | 56.60 | 56.90 | 00:00:00 | | 2002-06-03 | 10,700 | 57.15 | 57.70 | 56.60 | 56.60 | 00:00:00 | | 2002-06-04 | 49,700 | 56.10 | 56.10 | 53.10 | 53.25 | 00:00:00 | | 2002-06-05 | 17,200 | 53.60 | 55.80 | 53.60 | 54.90 | 00:00:00 | | 2002-06-06 | 24,200 | 54.25 | 54.95 | 53.70 | 53.90 | 00:00:00 | | 2002-06-07 | 38,700 | 53.40 | 53.95 | 51.00 | 52.80 | 00:00:00 | | 2002-06-10 | 21,700 | 53.25 | 53.40 | 51.10 | 51.90 | 00:00:00 | | 2002-06-11 | 19,700 | 51.60 | 54.10 | 51.60 | 53.50 | 00:00:00 | | 2002-06-12 | 14,800 | 53.15 | 53.15 | 50.60 | 50.60 | 00:00:00 | | 2002-06-13 | 43,300 | 51.70 | 51.70 | 48.60 | 49.10 | 00:00:00 | | 2002-06-14 | 44,300 | 48.25 | 48.95 | 47.20 | 47.30 | 00:00:00 | | 2002-06-17 | 38,100 | 48.50 | 52.80 | 48.40 | 52.20 | 00:00:00 | | 2002-06-18 | 15,800 | 52.50 | 53.00 | 50.70 | 51.20 | 00:00:00 | | 2002-06-19 | 14,700 | 51.75 | 51.80 | 50.00 | 50.70 | 00:00:00 | | 2002-06-20 | 8,200 | 50.45 | 50.90 | 49.30 | 49.30 | 00:00:00 | | 2002-06-21 | 9,300 | 49.30 | 50.10 | 47.50 | 49.70 | 00:00:00 | | 2002-06-24 | 27,300 | 49.65 | 49.95 | 47.05 | 47.50 | 00:00:00 | | 2002-06-25 | 13,300 | 48.20 | 49.90 | 48.15 | 49.50 | 00:00:00 | | 2002-06-26 | 21,100 | 47.80 | 49.80 | 47.60 | 49.80 | 00:00:00 | | 2002-06-27 | 11,900 | 49.90 | 51.50 | 49.60 | 49.60 | 00:00:00 | | 2002-06-28 | 11,400 | 50.30 | 51.60 | 50.20 | 51.50 | 00:00:00 | | 2002-07-01 | 11,300 | 53.50 | 53.50 | 52.10 | 52.50 | 00:00:00 | | 2002-07-02 | 6,400 | 52.00 | 52.20 | 50.25 | 50.90 | 00:00:00 | | 2002-07-03 | 12,100 | 50.50 | 52.50 | 50.05 | 52.50 | 00:00:00 | | 2002-07-04 | 5,600 | 52.25 | 52.30 | 51.00 | 51.30 | 00:00:00 | | 2002-07-05 | 15,100 | 51.50 | 53.10 | 51.50 | 52.60 | 00:00:00 | | 2002-07-08 | 9,500 | 53.00 | 54.10 | 52.60 | 53.95 | 00:00:00 | | 2002-07-09 | 9,900 | 54.20 | 54.35 | 52.60 | 53.70 | 00:00:00 | | 2002-07-10 | 6,300 | 52.85 | 52.85 | 50.80 | 50.90 | 00:00:00 | | 2002-07-11 | 22,200 | 50.50 | 50.50 | 47.20 | 48.00 | 00:00:00 | | 2002-07-12 | 14,000 | 47.37 | 50.70 | 47.37 | 50.00 | 00:00:00 | | 2002-07-15 | 11,500 | 50.10 | 51.60 | 47.90 | 48.10 | 00:00:00 | | 2002-07-16 | 13,200 | 48.80 | 50.25 | 47.90 | 48.50 | 00:00:00 | | 2002-07-17 | 13,300 | 48.50 | 51.00 | 48.50 | 49.50 | 00:00:00 | | 2002-07-18 | 13,000 | 49.50 | 50.80 | 48.45 | 48.75 | 00:00:00 | | 2002-07-19 | 30,900 | 47.90 | 48.60 | 45.40 | 46.25 | 00:00:00 | | 2002-07-22 | 17,000 | 45.50 | 46.55 | 45.05 | 45.50 | 00:00:00 | | 2002-07-23 | 25,900 | 45.50 | 46.90 | 44.50 | 45.00 | 00:00:00 | | 2002-07-24 | 43,200 | 44.50 | 45.00 | 41.55 | 44.30 | 00:00:00 | | 2002-07-25 | 24,900 | 45.50 | 48.70 | 45.50 | 47.00 | 00:00:00 | | 2002-07-26 | 14,700 | 46.60 | 48.75 | 46.10 | 48.70 | 00:00:00 | | 2002-07-29 | 27,000 | 49.30 | 52.00 | 49.30 | 51.10 | 00:00:00 | | 2002-07-30 | 17,700 | 51.60 | 51.60 | 49.30 | 49.70 | 00:00:00 | | 2002-07-31 | 16,200 | 49.70 | 52.20 | 49.70 | 50.60 | 00:00:00 | | 2002-08-01 | 15,100 | 51.20 | 51.30 | 49.35 | 49.90 | 00:00:00 | | 2002-08-02 | 14,900 | 50.50 | 50.75 | 49.20 | 49.60 | 00:00:00 | | 2002-08-05 | 12,400 | 50.10 | 50.30 | 48.55 | 49.80 | 00:00:00 | | 2002-08-06 | 14,700 | 49.50 | 51.75 | 48.30 | 51.00 | 00:00:00 | | 2002-08-07 | 27,800 | 51.50 | 55.00 | 51.50 | 52.55 | 00:00:00 | | 2002-08-08 | 25,100 | 54.80 | 55.90 | 54.00 | 55.05 | 00:00:00 | | 2002-08-09 | 13,200 | 55.30 | 55.30 | 52.20 | 54.30 | 00:00:00 | | 2002-08-12 | 15,300 | 54.15 | 54.95 | 53.60 | 53.80 | 00:00:00 | | 2002-08-13 | 12,000 | 53.90 | 53.90 | 51.90 | 53.50 | 00:00:00 | | 2002-08-14 | 27,200 | 53.25 | 53.85 | 50.10 | 50.50 | 00:00:00 | | 2002-08-15 | 15,900 | 52.80 | 53.00 | 51.60 | 52.20 | 00:00:00 | | 2002-08-16 | 6,800 | 52.45 | 53.60 | 52.40 | 53.50 | 00:00:00 | | 2002-08-19 | 11,300 | 53.75 | 54.00 | 53.00 | 53.65 | 00:00:00 | | 2002-08-20 | 6,400 | 53.90 | 53.90 | 52.25 | 52.25 | 00:00:00 | | 2002-08-21 | 5,200 | 52.65 | 53.25 | 52.20 | 52.50 | 00:00:00 | | 2002-08-22 | 6,000 | 52.50 | 53.00 | 52.15 | 52.70 | 00:00:00 | | 2002-08-23 | 3,900 | 53.10 | 53.25 | 52.15 | 52.65 | 00:00:00 | | 2002-08-26 | 3,600 | 52.85 | 52.85 | 51.90 | 51.90 | 00:00:00 | | 2002-08-27 | 4,700 | 52.40 | 53.00 | 51.95 | 52.50 | 00:00:00 | | 2002-08-28 | 9,800 | 52.10 | 52.10 | 51.25 | 51.25 | 00:00:00 | | 2002-08-29 | 9,200 | 51.40 | 51.40 | 50.10 | 51.00 | 00:00:00 | | 2002-08-30 | 7,600 | 50.35 | 50.48 | 49.80 | 50.20 | 00:00:00 | | 2002-09-02 | 20,400 | 49.80 | 50.20 | 47.20 | 47.82 | 00:00:00 | | 2002-09-03 | 17,600 | 47.60 | 48.00 | 45.60 | 46.50 | 00:00:00 | | 2002-09-04 | 22,700 | 46.30 | 46.30 | 45.35 | 45.35 | 00:00:00 | | 2002-09-05 | 69,200 | 45.85 | 45.85 | 37.50 | 40.70 | 00:00:00 | | 2002-09-06 | 26,100 | 42.20 | 44.50 | 41.75 | 43.95 | 00:00:00 | | 2002-09-09 | 18,900 | 43.85 | 44.30 | 43.10 | 43.70 | 00:00:00 | | 2002-09-10 | 14,300 | 44.30 | 44.60 | 42.30 | 42.70 | 00:00:00 | | 2002-09-11 | 14,600 | 44.00 | 44.20 | 42.60 | 44.00 | 00:00:00 | | 2002-09-12 | 8,900 | 43.50 | 44.20 | 41.50 | 42.25 | 00:00:00 | | 2002-09-13 | 14,300 | 41.85 | 42.12 | 40.90 | 41.30 | 00:00:00 | | 2002-09-16 | 22,700 | 41.60 | 41.63 | 39.10 | 40.70 | 00:00:00 | | 2002-09-17 | 29,300 | 41.70 | 41.90 | 40.00 | 41.00 | 00:00:00 | | 2002-09-18 | 16,500 | 40.65 | 41.40 | 39.80 | 41.20 | 00:00:00 | | 2002-09-19 | 7,300 | 41.50 | 41.99 | 40.90 | 41.60 | 00:00:00 | | 2002-09-20 | 11,900 | 41.50 | 44.00 | 41.30 | 41.65 | 00:00:00 | | 2002-09-23 | 26,200 | 40.25 | 40.25 | 37.70 | 39.00 | 00:00:00 | | 2002-09-24 | 23,500 | 39.00 | 39.25 | 37.40 | 38.00 | 00:00:00 | | 2002-09-25 | 11,300 | 37.90 | 40.40 | 37.55 | 39.10 | 00:00:00 | | 2002-09-26 | 9,400 | 40.20 | 40.90 | 39.35 | 40.60 | 00:00:00 | | 2002-09-27 | 8,800 | 40.85 | 40.90 | 38.70 | 39.50 | 00:00:00 | | 2002-09-30 | 11,600 | 38.25 | 39.20 | 36.30 | 37.00 | 00:00:00 | | 2002-10-01 | 8,900 | 36.75 | 38.30 | 36.75 | 37.20 | 00:00:00 | | 2002-10-02 | 8,700 | 38.20 | 39.55 | 38.00 | 39.50 | 00:00:00 | | 2002-10-03 | 3,500 | 38.55 | 41.30 | 38.55 | 40.00 | 00:00:00 | | 2002-10-04 | 9,900 | 40.00 | 40.25 | 37.85 | 38.01 | 00:00:00 | | 2002-10-07 | 5,800 | 37.80 | 38.50 | 37.20 | 38.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
