|
 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 | | 2003-03-24 | 17,500 | 45.65 | 45.65 | 43.10 | 43.60 | 00:00:00 | | 2003-03-25 | 15,300 | 43.90 | 44.20 | 43.10 | 44.20 | 00:00:00 | | 2003-03-26 | 7,000 | 43.90 | 44.60 | 43.35 | 43.70 | 00:00:00 | | 2003-03-27 | 6,400 | 43.00 | 44.30 | 42.85 | 43.25 | 00:00:00 | | 2003-03-28 | 4,400 | 43.50 | 43.70 | 42.55 | 42.60 | 00:00:00 | | 2003-03-31 | 11,100 | 41.80 | 44.30 | 41.70 | 43.09 | 00:00:00 | | 2003-04-01 | 4,800 | 43.19 | 44.25 | 43.00 | 44.00 | 00:00:00 | | 2003-04-02 | 7,800 | 44.30 | 45.70 | 44.20 | 44.55 | 00:00:00 | | 2003-04-03 | 10,600 | 44.60 | 45.75 | 44.50 | 45.20 | 00:00:00 | | 2003-04-04 | 10,500 | 45.20 | 46.50 | 44.90 | 45.10 | 00:00:00 | | 2003-04-07 | 16,100 | 46.00 | 48.20 | 46.00 | 46.50 | 00:00:00 | | 2003-04-08 | 10,900 | 46.59 | 47.40 | 46.45 | 47.00 | 00:00:00 | | 2003-04-09 | 5,300 | 47.00 | 48.40 | 46.50 | 47.80 | 00:00:00 | | 2003-04-10 | 9,700 | 48.00 | 48.00 | 46.60 | 46.60 | 00:00:00 | | 2003-04-11 | 3,000 | 46.10 | 47.20 | 46.10 | 47.20 | 00:00:00 | | 2003-04-14 | 15,900 | 47.50 | 47.50 | 44.30 | 45.70 | 00:00:00 | | 2003-04-15 | 10,000 | 45.50 | 46.70 | 45.30 | 46.20 | 00:00:00 | | 2003-04-16 | 14,700 | 46.70 | 46.70 | 44.21 | 44.40 | 00:00:00 | | 2003-04-17 | 7,400 | 44.48 | 45.00 | 43.15 | 44.70 | 00:00:00 | | 2003-04-18 | 0 | 44.70 | 44.70 | 44.70 | 44.70 | 00:00:00 | | 2003-04-21 | 0 | 44.70 | 44.70 | 44.70 | 44.70 | 00:00:00 | | 2003-04-22 | 14,200 | 43.72 | 44.80 | 43.40 | 44.70 | 00:00:00 | | 2003-04-23 | 10,100 | 44.75 | 46.20 | 44.55 | 46.20 | 00:00:00 | | 2003-04-24 | 8,800 | 46.15 | 46.15 | 44.90 | 45.20 | 00:00:00 | | 2003-04-25 | 7,900 | 45.10 | 45.70 | 43.92 | 44.10 | 00:00:00 | | 2003-04-28 | 11,000 | 44.00 | 44.10 | 42.60 | 43.70 | 00:00:00 | | 2003-04-29 | 12,000 | 44.00 | 44.00 | 43.00 | 43.29 | 00:00:00 | | 2003-04-30 | 6,000 | 43.45 | 44.90 | 43.40 | 44.20 | 00:00:00 | | 2003-05-01 | 0 | 44.20 | 44.20 | 44.20 | 44.20 | 00:00:00 | | 2003-05-02 | 3,600 | 44.80 | 44.80 | 43.95 | 44.30 | 00:00:00 | | 2003-05-05 | 15,000 | 44.90 | 45.30 | 44.25 | 44.50 | 00:00:00 | | 2003-05-06 | 40,700 | 44.95 | 48.95 | 44.78 | 48.80 | 00:00:00 | | 2003-05-07 | 39,100 | 48.50 | 48.50 | 46.30 | 47.35 | 00:00:00 | | 2003-05-08 | 13,000 | 47.30 | 47.30 | 45.50 | 46.05 | 00:00:00 | | 2003-05-09 | 12,200 | 46.70 | 47.15 | 46.20 | 46.25 | 00:00:00 | | 2003-05-12 | 7,800 | 47.00 | 47.50 | 46.62 | 47.50 | 00:00:00 | | 2003-05-13 | 9,300 | 47.35 | 47.70 | 47.00 | 47.45 | 00:00:00 | | 2003-05-14 | 4,000 | 47.40 | 47.50 | 47.01 | 47.25 | 00:00:00 | | 2003-05-15 | 12,700 | 47.25 | 48.82 | 47.01 | 48.75 | 00:00:00 | | 2003-05-16 | 24,300 | 48.90 | 51.00 | 48.75 | 50.76 | 00:00:00 | | 2003-05-19 | 14,600 | 50.10 | 50.96 | 49.40 | 50.00 | 00:00:00 | | 2003-05-20 | 5,000 | 50.00 | 50.25 | 49.05 | 49.45 | 00:00:00 | | 2003-05-21 | 6,800 | 49.50 | 49.60 | 48.20 | 49.00 | 00:00:00 | | 2003-05-22 | 23,000 | 49.50 | 52.15 | 49.50 | 52.00 | 00:00:00 | | 2003-05-23 | 25,000 | 52.25 | 54.10 | 52.25 | 53.80 | 00:00:00 | | 2003-05-26 | 46,100 | 54.00 | 54.35 | 52.20 | 52.65 | 00:00:00 | | 2003-05-27 | 12,100 | 53.00 | 54.35 | 52.40 | 54.25 | 00:00:00 | | 2003-05-28 | 13,300 | 54.38 | 54.70 | 52.25 | 53.15 | 00:00:00 | | 2003-05-29 | 1,300 | 52.48 | 52.90 | 52.30 | 52.30 | 00:00:00 | | 2003-05-30 | 8,700 | 51.80 | 53.00 | 51.70 | 52.60 | 00:00:00 | | 2003-06-02 | 22,500 | 53.10 | 53.10 | 50.80 | 51.10 | 00:00:00 | | 2003-06-03 | 16,600 | 51.39 | 53.15 | 51.00 | 52.10 | 00:00:00 | | 2003-06-04 | 11,700 | 52.80 | 53.91 | 52.80 | 53.40 | 00:00:00 | | 2003-06-05 | 11,100 | 54.00 | 54.00 | 53.25 | 53.40 | 00:00:00 | | 2003-06-06 | 15,900 | 53.70 | 54.70 | 53.60 | 54.20 | 00:00:00 | | 2003-06-09 | 6,500 | 54.80 | 54.80 | 54.15 | 54.50 | 00:00:00 | | 2003-06-10 | 22,100 | 54.32 | 55.15 | 54.15 | 54.95 | 00:00:00 | | 2003-06-11 | 16,500 | 55.30 | 57.20 | 55.30 | 56.80 | 00:00:00 | | 2003-06-12 | 33,900 | 57.00 | 59.50 | 56.90 | 59.35 | 00:00:00 | | 2003-06-13 | 23,000 | 59.30 | 59.45 | 55.80 | 56.40 | 00:00:00 | | 2003-06-16 | 15,400 | 55.95 | 56.90 | 55.00 | 56.50 | 00:00:00 | | 2003-06-17 | 23,100 | 57.90 | 57.90 | 54.30 | 55.75 | 00:00:00 | | 2003-06-18 | 10,300 | 56.00 | 56.10 | 55.30 | 55.60 | 00:00:00 | | 2003-06-19 | 7,000 | 55.55 | 56.55 | 54.60 | 55.00 | 00:00:00 | | 2003-06-20 | 7,100 | 55.30 | 55.70 | 54.60 | 54.90 | 00:00:00 | | 2003-06-23 | 15,800 | 54.90 | 54.90 | 52.90 | 53.20 | 00:00:00 | | 2003-06-24 | 14,700 | 53.10 | 54.00 | 52.05 | 52.35 | 00:00:00 | | 2003-06-25 | 5,500 | 52.60 | 52.90 | 52.25 | 52.75 | 00:00:00 | | 2003-06-26 | 32,200 | 52.40 | 53.90 | 49.45 | 50.00 | 00:00:00 | | 2003-06-27 | 17,400 | 51.70 | 53.25 | 51.70 | 53.25 | 00:00:00 | | 2003-06-30 | 11,900 | 52.90 | 54.50 | 52.90 | 54.50 | 00:00:00 | | 2003-07-01 | 27,300 | 54.50 | 55.95 | 53.80 | 55.80 | 00:00:00 | | 2003-07-02 | 19,100 | 57.00 | 57.10 | 55.35 | 55.80 | 00:00:00 | | 2003-07-03 | 20,400 | 55.75 | 56.10 | 54.70 | 55.00 | 00:00:00 | | 2003-07-04 | 9,500 | 54.70 | 54.95 | 54.25 | 54.90 | 00:00:00 | | 2003-07-07 | 17,500 | 54.50 | 55.00 | 54.10 | 54.30 | 00:00:00 | | 2003-07-08 | 9,200 | 54.20 | 54.70 | 53.87 | 54.30 | 00:00:00 | | 2003-07-09 | 7,400 | 53.80 | 54.40 | 53.20 | 53.51 | 00:00:00 | | 2003-07-10 | 6,500 | 53.10 | 53.50 | 52.80 | 52.80 | 00:00:00 | | 2003-07-11 | 9,500 | 52.55 | 53.98 | 52.55 | 53.70 | 00:00:00 | | 2003-07-14 | 9,900 | 54.20 | 54.20 | 53.75 | 54.00 | 00:00:00 | | 2003-07-15 | 10,800 | 54.20 | 55.00 | 54.20 | 54.40 | 00:00:00 | | 2003-07-16 | 11,600 | 54.30 | 54.50 | 52.70 | 53.40 | 00:00:00 | | 2003-07-17 | 11,600 | 54.00 | 54.25 | 53.35 | 53.65 | 00:00:00 | | 2003-07-18 | 19,800 | 53.40 | 53.70 | 51.80 | 52.40 | 00:00:00 | | 2003-07-21 | 10,600 | 52.52 | 52.80 | 50.70 | 50.70 | 00:00:00 | | 2003-07-22 | 20,400 | 51.00 | 51.30 | 49.25 | 50.00 | 00:00:00 | | 2003-07-23 | 13,100 | 50.30 | 52.50 | 50.01 | 52.30 | 00:00:00 | | 2003-07-24 | 9,000 | 52.60 | 53.65 | 52.50 | 53.30 | 00:00:00 | | 2003-07-25 | 47,200 | 54.60 | 55.45 | 54.50 | 55.00 | 00:00:00 | | 2003-07-28 | 15,500 | 55.50 | 55.85 | 54.90 | 55.50 | 00:00:00 | | 2003-07-29 | 9,300 | 55.63 | 55.96 | 54.52 | 54.80 | 00:00:00 | | 2003-07-30 | 3,600 | 54.90 | 55.65 | 54.90 | 55.00 | 00:00:00 | | 2003-07-31 | 8,100 | 55.30 | 55.30 | 53.75 | 54.80 | 00:00:00 | | 2003-08-01 | 9,900 | 54.50 | 54.50 | 53.50 | 53.50 | 00:00:00 | | 2003-08-04 | 52,600 | 52.90 | 54.25 | 50.60 | 51.00 | 00:00:00 | | 2003-08-05 | 38,600 | 51.90 | 51.90 | 50.10 | 51.10 | 00:00:00 | | 2003-08-06 | 22,700 | 50.50 | 50.70 | 49.61 | 50.00 | 00:00:00 | | 2003-08-07 | 13,400 | 49.90 | 50.30 | 49.55 | 49.55 | 00:00:00 | | 2003-08-08 | 16,900 | 50.05 | 50.40 | 48.52 | 48.55 | 00:00:00 | | 2003-08-11 | 15,700 | 48.55 | 49.00 | 48.30 | 48.60 | 00:00:00 | | 2003-08-12 | 12,900 | 48.70 | 50.10 | 48.70 | 49.50 | 00:00:00 | | 2003-08-13 | 8,700 | 50.05 | 51.10 | 49.90 | 50.30 | 00:00:00 | | 2003-08-14 | 5,700 | 50.95 | 51.05 | 50.15 | 50.85 | 00:00:00 | | 2003-08-15 | 7,200 | 50.85 | 51.39 | 50.80 | 50.90 | 00:00:00 | | 2003-08-18 | 9,800 | 51.30 | 51.30 | 50.40 | 50.45 | 00:00:00 | | 2003-08-19 | 58,200 | 49.50 | 49.50 | 47.70 | 47.80 | 00:00:00 | | 2003-08-20 | 54,700 | 47.90 | 47.90 | 44.55 | 45.80 | 00:00:00 | | 2003-08-21 | 39,100 | 46.40 | 46.98 | 45.90 | 46.40 | 00:00:00 | | 2003-08-22 | 32,300 | 46.55 | 47.25 | 46.40 | 47.15 | 00:00:00 | | 2003-08-25 | 14,000 | 47.35 | 47.40 | 46.50 | 46.70 | 00:00:00 | | 2003-08-26 | 11,300 | 46.75 | 47.19 | 46.00 | 46.06 | 00:00:00 | | 2003-08-27 | 9,400 | 46.30 | 47.60 | 46.05 | 47.50 | 00:00:00 | | 2003-08-28 | 12,800 | 47.60 | 48.30 | 47.30 | 47.65 | 00:00:00 | | 2003-08-29 | 9,500 | 48.10 | 48.45 | 46.80 | 46.80 | 00:00:00 | | 2003-09-01 | 27,400 | 46.95 | 49.60 | 46.95 | 49.00 | 00:00:00 | | 2003-09-02 | 25,900 | 49.25 | 50.10 | 48.85 | 49.50 | 00:00:00 | | 2003-09-03 | 17,600 | 49.60 | 49.80 | 48.30 | 48.60 | 00:00:00 | | 2003-09-04 | 19,300 | 48.30 | 48.85 | 47.20 | 48.71 | 00:00:00 | | 2003-09-05 | 12,400 | 48.75 | 49.35 | 48.50 | 49.20 | 00:00:00 | | 2003-09-08 | 21,700 | 48.50 | 50.60 | 48.10 | 50.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
