|
 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 | | 2002-10-07 | 5,800 | 37.80 | 38.50 | 37.20 | 38.45 | 00:00:00 | | 2002-10-08 | 5,000 | 38.35 | 38.95 | 37.80 | 38.10 | 00:00:00 | | 2002-10-09 | 5,100 | 38.25 | 38.85 | 37.55 | 38.00 | 00:00:00 | | 2002-10-10 | 3,200 | 38.00 | 39.00 | 38.00 | 38.75 | 00:00:00 | | 2002-10-11 | 8,600 | 39.00 | 39.00 | 37.65 | 38.45 | 00:00:00 | | 2002-10-14 | 29,600 | 38.60 | 45.00 | 38.60 | 44.40 | 00:00:00 | | 2002-10-15 | 19,600 | 44.35 | 48.00 | 44.35 | 46.90 | 00:00:00 | | 2002-10-16 | 10,000 | 46.85 | 48.50 | 46.30 | 46.30 | 00:00:00 | | 2002-10-17 | 8,100 | 46.10 | 47.70 | 46.10 | 47.30 | 00:00:00 | | 2002-10-18 | 9,900 | 47.45 | 47.90 | 47.05 | 47.30 | 00:00:00 | | 2002-10-21 | 8,200 | 47.50 | 47.80 | 46.60 | 47.00 | 00:00:00 | | 2002-10-22 | 10,300 | 47.30 | 48.50 | 46.05 | 48.00 | 00:00:00 | | 2002-10-23 | 15,800 | 48.40 | 49.60 | 45.00 | 46.40 | 00:00:00 | | 2002-10-24 | 7,400 | 47.00 | 47.85 | 46.30 | 47.60 | 00:00:00 | | 2002-10-25 | 6,200 | 47.00 | 48.80 | 47.00 | 48.70 | 00:00:00 | | 2002-10-28 | 14,500 | 48.25 | 49.10 | 47.55 | 48.02 | 00:00:00 | | 2002-10-29 | 9,600 | 48.00 | 49.70 | 47.65 | 47.65 | 00:00:00 | | 2002-10-30 | 7,200 | 48.00 | 49.10 | 47.00 | 48.80 | 00:00:00 | | 2002-10-31 | 4,800 | 48.95 | 48.95 | 48.00 | 48.50 | 00:00:00 | | 2002-11-01 | 5,600 | 48.30 | 48.30 | 46.15 | 47.10 | 00:00:00 | | 2002-11-04 | 14,900 | 47.30 | 49.90 | 46.60 | 49.50 | 00:00:00 | | 2002-11-05 | 23,100 | 49.20 | 51.20 | 49.20 | 49.80 | 00:00:00 | | 2002-11-06 | 12,900 | 50.00 | 50.75 | 48.50 | 50.10 | 00:00:00 | | 2002-11-07 | 13,000 | 49.90 | 50.50 | 48.70 | 49.30 | 00:00:00 | | 2002-11-08 | 7,600 | 49.35 | 50.35 | 48.85 | 49.95 | 00:00:00 | | 2002-11-11 | 13,300 | 48.35 | 49.15 | 47.55 | 48.60 | 00:00:00 | | 2002-11-12 | 13,900 | 48.40 | 48.90 | 46.80 | 48.90 | 00:00:00 | | 2002-11-13 | 18,700 | 47.80 | 48.80 | 46.40 | 47.90 | 00:00:00 | | 2002-11-14 | 13,600 | 48.00 | 49.25 | 46.80 | 48.45 | 00:00:00 | | 2002-11-15 | 11,000 | 49.00 | 49.00 | 46.80 | 46.81 | 00:00:00 | | 2002-11-18 | 9,600 | 47.65 | 48.00 | 46.30 | 46.85 | 00:00:00 | | 2002-11-19 | 6,400 | 46.40 | 47.30 | 45.60 | 47.10 | 00:00:00 | | 2002-11-20 | 4,600 | 47.35 | 47.35 | 46.10 | 46.25 | 00:00:00 | | 2002-11-21 | 8,600 | 47.25 | 47.68 | 47.20 | 47.20 | 00:00:00 | | 2002-11-22 | 15,500 | 46.80 | 47.25 | 45.20 | 46.35 | 00:00:00 | | 2002-11-25 | 10,400 | 46.00 | 46.00 | 45.25 | 45.60 | 00:00:00 | | 2002-11-26 | 10,700 | 45.75 | 46.40 | 45.20 | 45.20 | 00:00:00 | | 2002-11-27 | 12,500 | 45.50 | 46.50 | 44.70 | 46.45 | 00:00:00 | | 2002-11-28 | 6,200 | 46.20 | 46.50 | 45.45 | 45.90 | 00:00:00 | | 2002-11-29 | 7,400 | 45.70 | 45.85 | 44.70 | 45.30 | 00:00:00 | | 2002-12-02 | 7,000 | 45.00 | 46.10 | 44.60 | 46.10 | 00:00:00 | | 2002-12-03 | 13,700 | 46.15 | 46.15 | 43.75 | 44.20 | 00:00:00 | | 2002-12-04 | 8,200 | 44.45 | 46.55 | 44.40 | 46.50 | 00:00:00 | | 2002-12-05 | 3,100 | 46.50 | 46.58 | 46.30 | 46.40 | 00:00:00 | | 2002-12-06 | 4,000 | 46.20 | 46.20 | 44.20 | 44.85 | 00:00:00 | | 2002-12-09 | 11,100 | 44.85 | 46.30 | 44.85 | 45.80 | 00:00:00 | | 2002-12-10 | 3,900 | 45.25 | 45.80 | 45.25 | 45.50 | 00:00:00 | | 2002-12-11 | 14,800 | 46.15 | 47.20 | 46.00 | 47.20 | 00:00:00 | | 2002-12-12 | 7,200 | 47.30 | 47.30 | 45.35 | 45.60 | 00:00:00 | | 2002-12-13 | 6,000 | 46.00 | 46.55 | 45.35 | 45.35 | 00:00:00 | | 2002-12-16 | 16,800 | 45.40 | 46.32 | 44.80 | 45.35 | 00:00:00 | | 2002-12-17 | 9,100 | 45.50 | 46.35 | 45.45 | 45.90 | 00:00:00 | | 2002-12-18 | 11,600 | 45.50 | 46.20 | 45.30 | 45.90 | 00:00:00 | | 2002-12-19 | 8,700 | 45.45 | 45.75 | 43.70 | 43.80 | 00:00:00 | | 2002-12-20 | 11,500 | 43.00 | 44.10 | 42.30 | 44.10 | 00:00:00 | | 2002-12-23 | 14,400 | 44.00 | 44.00 | 42.55 | 43.50 | 00:00:00 | | 2002-12-24 | 0 | 43.50 | 43.50 | 43.50 | 43.50 | 00:00:00 | | 2002-12-25 | 0 | 43.50 | 43.50 | 43.50 | 43.50 | 00:00:00 | | 2002-12-26 | 0 | 43.50 | 43.50 | 43.50 | 43.50 | 00:00:00 | | 2002-12-27 | 14,100 | 43.30 | 44.50 | 43.10 | 44.10 | 00:00:00 | | 2002-12-30 | 13,900 | 44.00 | 44.55 | 43.00 | 43.30 | 00:00:00 | | 2002-12-31 | 0 | 43.30 | 43.30 | 43.30 | 43.30 | 00:00:00 | | 2003-01-01 | 0 | 43.30 | 43.30 | 43.30 | 43.30 | 00:00:00 | | 2003-01-02 | 5,500 | 43.25 | 43.65 | 42.50 | 43.50 | 00:00:00 | | 2003-01-03 | 6,400 | 43.75 | 43.75 | 42.80 | 43.00 | 00:00:00 | | 2003-01-06 | 5,700 | 43.50 | 43.50 | 42.40 | 42.70 | 00:00:00 | | 2003-01-07 | 7,000 | 43.35 | 43.35 | 41.80 | 41.85 | 00:00:00 | | 2003-01-08 | 5,900 | 42.00 | 42.10 | 40.85 | 41.00 | 00:00:00 | | 2003-01-09 | 7,200 | 41.10 | 41.70 | 40.30 | 41.50 | 00:00:00 | | 2003-01-10 | 8,400 | 41.50 | 43.30 | 40.80 | 43.00 | 00:00:00 | | 2003-01-13 | 6,000 | 43.20 | 44.35 | 43.20 | 43.20 | 00:00:00 | | 2003-01-14 | 6,700 | 43.50 | 44.11 | 43.50 | 43.50 | 00:00:00 | | 2003-01-15 | 7,300 | 43.70 | 44.00 | 43.05 | 43.10 | 00:00:00 | | 2003-01-16 | 4,400 | 43.30 | 43.50 | 42.90 | 43.20 | 00:00:00 | | 2003-01-17 | 7,000 | 43.45 | 44.10 | 43.35 | 44.00 | 00:00:00 | | 2003-01-20 | 7,400 | 43.25 | 44.00 | 43.25 | 43.60 | 00:00:00 | | 2003-01-21 | 3,800 | 43.50 | 43.75 | 42.20 | 42.40 | 00:00:00 | | 2003-01-22 | 5,600 | 42.25 | 42.45 | 41.92 | 42.20 | 00:00:00 | | 2003-01-23 | 4,500 | 42.20 | 42.65 | 41.50 | 41.70 | 00:00:00 | | 2003-01-24 | 9,500 | 42.40 | 42.40 | 40.05 | 40.35 | 00:00:00 | | 2003-01-27 | 13,900 | 40.70 | 40.70 | 39.02 | 39.80 | 00:00:00 | | 2003-01-28 | 11,100 | 40.00 | 40.20 | 38.90 | 39.60 | 00:00:00 | | 2003-01-29 | 14,500 | 39.25 | 39.60 | 37.85 | 39.20 | 00:00:00 | | 2003-01-30 | 7,900 | 39.00 | 39.80 | 38.40 | 39.30 | 00:00:00 | | 2003-01-31 | 4,200 | 38.70 | 38.75 | 38.05 | 38.70 | 00:00:00 | | 2003-02-03 | 6,700 | 39.00 | 40.15 | 38.85 | 39.70 | 00:00:00 | | 2003-02-04 | 4,800 | 39.90 | 39.90 | 37.85 | 38.20 | 00:00:00 | | 2003-02-05 | 4,600 | 38.20 | 38.80 | 37.81 | 38.80 | 00:00:00 | | 2003-02-06 | 3,800 | 38.10 | 38.80 | 37.30 | 38.30 | 00:00:00 | | 2003-02-07 | 3,200 | 38.50 | 38.60 | 37.50 | 37.50 | 00:00:00 | | 2003-02-10 | 8,500 | 37.20 | 38.40 | 37.05 | 38.10 | 00:00:00 | | 2003-02-11 | 8,900 | 39.00 | 39.00 | 37.15 | 37.60 | 00:00:00 | | 2003-02-12 | 6,700 | 37.65 | 37.65 | 36.85 | 37.00 | 00:00:00 | | 2003-02-13 | 8,900 | 36.75 | 36.90 | 35.20 | 35.70 | 00:00:00 | | 2003-02-14 | 10,500 | 35.60 | 37.30 | 35.15 | 37.20 | 00:00:00 | | 2003-02-17 | 10,000 | 37.00 | 38.00 | 36.55 | 36.95 | 00:00:00 | | 2003-02-18 | 12,700 | 36.65 | 39.00 | 36.65 | 38.95 | 00:00:00 | | 2003-02-19 | 12,800 | 38.95 | 39.00 | 37.50 | 37.60 | 00:00:00 | | 2003-02-20 | 9,100 | 37.85 | 38.40 | 36.75 | 36.75 | 00:00:00 | | 2003-02-21 | 4,200 | 36.80 | 38.00 | 36.80 | 38.00 | 00:00:00 | | 2003-02-24 | 5,900 | 38.00 | 38.25 | 36.06 | 36.06 | 00:00:00 | | 2003-02-25 | 7,600 | 36.19 | 37.00 | 35.65 | 35.75 | 00:00:00 | | 2003-02-26 | 9,500 | 36.95 | 37.75 | 35.85 | 37.50 | 00:00:00 | | 2003-02-27 | 7,200 | 37.40 | 37.75 | 37.15 | 37.50 | 00:00:00 | | 2003-02-28 | 3,600 | 37.77 | 38.40 | 37.20 | 38.40 | 00:00:00 | | 2003-03-03 | 4,200 | 38.50 | 38.70 | 37.75 | 38.25 | 00:00:00 | | 2003-03-04 | 8,300 | 38.20 | 38.65 | 38.05 | 38.65 | 00:00:00 | | 2003-03-05 | 2,900 | 38.85 | 38.95 | 38.00 | 38.95 | 00:00:00 | | 2003-03-06 | 4,200 | 38.90 | 39.25 | 38.50 | 38.55 | 00:00:00 | | 2003-03-07 | 4,700 | 38.59 | 39.50 | 38.59 | 39.40 | 00:00:00 | | 2003-03-10 | 8,700 | 39.50 | 39.50 | 38.00 | 38.00 | 00:00:00 | | 2003-03-11 | 3,900 | 38.00 | 38.30 | 37.20 | 37.20 | 00:00:00 | | 2003-03-12 | 3,700 | 37.75 | 38.00 | 37.30 | 37.30 | 00:00:00 | | 2003-03-13 | 4,300 | 37.90 | 39.00 | 37.75 | 38.80 | 00:00:00 | | 2003-03-14 | 5,900 | 38.25 | 41.90 | 37.80 | 40.50 | 00:00:00 | | 2003-03-17 | 7,400 | 40.00 | 40.00 | 38.50 | 40.00 | 00:00:00 | | 2003-03-18 | 15,000 | 39.85 | 41.00 | 39.65 | 39.80 | 00:00:00 | | 2003-03-19 | 26,200 | 41.00 | 43.00 | 40.40 | 41.55 | 00:00:00 | | 2003-03-20 | 18,700 | 42.10 | 43.60 | 40.80 | 43.10 | 00:00:00 | | 2003-03-21 | 19,900 | 43.50 | 45.90 | 43.50 | 45.80 | 00:00:00 | | 2003-03-24 | 17,500 | 45.65 | 45.65 | 43.10 | 43.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
