|
 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 2024-05-11 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-09-08 | 21,700 | 48.50 | 50.60 | 48.10 | 50.40 | 00:00:00 | | 2003-09-09 | 16,400 | 50.70 | 51.80 | 50.10 | 51.80 | 00:00:00 | | 2003-09-10 | 94,300 | 51.70 | 57.50 | 51.70 | 53.95 | 00:00:00 | | 2003-09-11 | 35,200 | 53.80 | 54.50 | 52.80 | 53.70 | 00:00:00 | | 2003-09-12 | 19,100 | 54.00 | 54.95 | 53.40 | 54.00 | 00:00:00 | | 2003-09-15 | 16,100 | 54.50 | 54.50 | 52.88 | 53.40 | 00:00:00 | | 2003-09-16 | 12,000 | 53.30 | 54.30 | 52.70 | 53.90 | 00:00:00 | | 2003-09-17 | 7,300 | 54.10 | 54.50 | 53.45 | 53.45 | 00:00:00 | | 2003-09-18 | 19,900 | 53.00 | 53.70 | 52.81 | 53.30 | 00:00:00 | | 2003-09-19 | 8,000 | 53.00 | 53.40 | 52.40 | 52.50 | 00:00:00 | | 2003-09-22 | 44,100 | 52.40 | 52.40 | 49.90 | 50.25 | 00:00:00 | | 2003-09-23 | 21,600 | 50.20 | 54.95 | 50.20 | 53.90 | 00:00:00 | | 2003-09-24 | 35,300 | 54.15 | 56.10 | 53.85 | 54.00 | 00:00:00 | | 2003-09-25 | 38,100 | 54.05 | 56.60 | 54.05 | 55.70 | 00:00:00 | | 2003-09-26 | 20,000 | 55.60 | 55.95 | 52.99 | 53.10 | 00:00:00 | | 2003-09-29 | 33,000 | 53.50 | 56.20 | 53.50 | 55.75 | 00:00:00 | | 2003-09-30 | 16,500 | 55.70 | 56.15 | 54.40 | 54.40 | 00:00:00 | | 2003-10-01 | 15,200 | 54.75 | 54.75 | 53.80 | 54.25 | 00:00:00 | | 2003-10-02 | 7,900 | 54.35 | 54.45 | 53.20 | 53.85 | 00:00:00 | | 2003-10-03 | 1,100 | 54.00 | 54.70 | 53.70 | 54.70 | 00:00:00 | | 2003-10-06 | 13,100 | 54.50 | 55.00 | 53.50 | 53.60 | 00:00:00 | | 2003-10-07 | 5,600 | 53.65 | 53.65 | 52.40 | 53.00 | 00:00:00 | | 2003-10-08 | 17,400 | 53.00 | 53.00 | 50.90 | 51.60 | 00:00:00 | | 2003-10-09 | 14,500 | 51.50 | 51.75 | 50.40 | 51.45 | 00:00:00 | | 2003-10-10 | 15,200 | 51.20 | 52.90 | 51.10 | 52.05 | 00:00:00 | | 2003-10-13 | 8,100 | 52.95 | 53.60 | 52.20 | 53.40 | 00:00:00 | | 2003-10-14 | 9,700 | 53.80 | 53.80 | 52.80 | 52.80 | 00:00:00 | | 2003-10-15 | 8,000 | 53.25 | 53.50 | 52.70 | 53.17 | 00:00:00 | | 2003-10-16 | 6,700 | 53.50 | 53.50 | 52.80 | 53.05 | 00:00:00 | | 2003-10-17 | 8,400 | 53.25 | 53.25 | 51.60 | 51.90 | 00:00:00 | | 2003-10-20 | 11,200 | 51.90 | 52.20 | 51.25 | 51.50 | 00:00:00 | | 2003-10-21 | 7,200 | 51.70 | 52.90 | 51.60 | 52.90 | 00:00:00 | | 2003-10-22 | 6,800 | 52.60 | 53.40 | 52.50 | 53.25 | 00:00:00 | | 2003-10-23 | 7,600 | 52.20 | 52.20 | 51.75 | 52.00 | 00:00:00 | | 2003-10-24 | 4,100 | 52.05 | 52.50 | 51.60 | 52.00 | 00:00:00 | | 2003-10-27 | 5,200 | 52.20 | 52.60 | 52.00 | 52.45 | 00:00:00 | | 2003-10-28 | 10,500 | 52.20 | 53.35 | 52.20 | 53.30 | 00:00:00 | | 2003-10-29 | 6,000 | 53.48 | 53.48 | 52.85 | 53.15 | 00:00:00 | | 2003-10-30 | 18,000 | 53.20 | 54.55 | 53.20 | 54.05 | 00:00:00 | | 2003-10-31 | 9,400 | 54.00 | 54.20 | 53.70 | 54.20 | 00:00:00 | | 2003-11-03 | 21,500 | 54.40 | 55.40 | 54.10 | 55.40 | 00:00:00 | | 2003-11-04 | 20,900 | 55.00 | 55.50 | 55.00 | 55.20 | 00:00:00 | | 2003-11-05 | 19,100 | 55.00 | 55.00 | 52.80 | 54.00 | 00:00:00 | | 2003-11-06 | 60,800 | 52.00 | 52.29 | 50.60 | 52.00 | 00:00:00 | | 2003-11-07 | 31,300 | 51.30 | 51.80 | 50.80 | 51.57 | 00:00:00 | | 2003-11-10 | 27,400 | 51.55 | 51.60 | 49.90 | 50.10 | 00:00:00 | | 2003-11-11 | 17,000 | 50.00 | 51.30 | 49.90 | 51.20 | 00:00:00 | | 2003-11-12 | 15,700 | 51.20 | 51.40 | 50.90 | 51.25 | 00:00:00 | | 2003-11-13 | 21,200 | 51.30 | 51.80 | 50.05 | 50.40 | 00:00:00 | | 2003-11-14 | 16,500 | 50.00 | 51.20 | 50.00 | 51.05 | 00:00:00 | | 2003-11-17 | 7,900 | 50.30 | 51.00 | 50.10 | 50.70 | 00:00:00 | | 2003-11-18 | 9,400 | 50.87 | 51.55 | 50.85 | 51.30 | 00:00:00 | | 2003-11-19 | 8,000 | 50.65 | 51.15 | 50.45 | 51.15 | 00:00:00 | | 2003-11-20 | 5,900 | 51.30 | 51.30 | 50.35 | 50.50 | 00:00:00 | | 2003-11-21 | 8,800 | 50.35 | 50.60 | 50.05 | 50.35 | 00:00:00 | | 2003-11-24 | 11,300 | 50.30 | 51.00 | 50.30 | 50.95 | 00:00:00 | | 2003-11-25 | 5,600 | 51.15 | 51.60 | 51.00 | 51.00 | 00:00:00 | | 2003-11-26 | 6,300 | 50.95 | 51.40 | 50.60 | 50.60 | 00:00:00 | | 2003-11-27 | 3,500 | 50.85 | 51.10 | 50.65 | 51.00 | 00:00:00 | | 2003-11-28 | 4,200 | 50.96 | 50.98 | 50.05 | 50.55 | 00:00:00 | | 2003-12-01 | 14,500 | 50.80 | 51.50 | 49.82 | 49.99 | 00:00:00 | | 2003-12-02 | 8,200 | 50.00 | 50.55 | 49.90 | 50.10 | 00:00:00 | | 2003-12-03 | 30,100 | 49.85 | 50.00 | 48.85 | 49.07 | 00:00:00 | | 2003-12-04 | 31,500 | 49.10 | 49.10 | 47.55 | 48.25 | 00:00:00 | | 2003-12-05 | 16,800 | 48.05 | 48.75 | 48.00 | 48.15 | 00:00:00 | | 2003-12-08 | 27,800 | 48.10 | 48.10 | 46.70 | 47.05 | 00:00:00 | | 2003-12-09 | 17,400 | 47.30 | 47.35 | 46.92 | 47.00 | 00:00:00 | | 2003-12-10 | 11,600 | 46.95 | 47.30 | 46.90 | 47.20 | 00:00:00 | | 2003-12-11 | 19,500 | 47.55 | 48.05 | 47.15 | 48.05 | 00:00:00 | | 2003-12-12 | 11,400 | 48.20 | 48.90 | 47.50 | 47.80 | 00:00:00 | | 2003-12-15 | 14,200 | 48.80 | 49.20 | 48.45 | 48.70 | 00:00:00 | | 2003-12-16 | 6,600 | 48.25 | 48.95 | 48.25 | 48.82 | 00:00:00 | | 2003-12-17 | 11,400 | 48.70 | 49.00 | 48.70 | 48.75 | 00:00:00 | | 2003-12-18 | 4,600 | 48.70 | 49.15 | 48.70 | 48.80 | 00:00:00 | | 2003-12-19 | 5,000 | 48.60 | 48.60 | 47.90 | 48.10 | 00:00:00 | | 2003-12-22 | 8,800 | 48.00 | 48.45 | 47.49 | 47.70 | 00:00:00 | | 2003-12-23 | 6,400 | 47.70 | 47.70 | 47.24 | 47.40 | 00:00:00 | | 2003-12-24 | 0 | 47.40 | 47.40 | 47.40 | 47.40 | 00:00:00 | | 2003-12-25 | 0 | 47.40 | 47.40 | 47.40 | 47.40 | 00:00:00 | | 2003-12-26 | 0 | 47.40 | 47.40 | 47.40 | 47.40 | 00:00:00 | | 2003-12-29 | 4,100 | 47.50 | 47.70 | 47.32 | 47.70 | 00:00:00 | | 2003-12-30 | 4,600 | 48.00 | 48.35 | 47.65 | 47.88 | 00:00:00 | | 2003-12-31 | 0 | 47.88 | 47.88 | 47.88 | 47.88 | 00:00:00 | | 2004-01-01 | 0 | 47.88 | 47.88 | 47.88 | 47.88 | 00:00:00 | | 2004-01-02 | 18,700 | 48.00 | 48.00 | 46.85 | 47.85 | 00:00:00 | | 2004-01-05 | 23,100 | 48.10 | 48.75 | 47.90 | 48.60 | 00:00:00 | | 2004-01-06 | 5,200 | 48.65 | 48.75 | 48.25 | 48.35 | 00:00:00 | | 2004-01-07 | 10,300 | 48.45 | 48.55 | 47.80 | 48.20 | 00:00:00 | | 2004-01-08 | 13,000 | 48.35 | 48.55 | 48.00 | 48.30 | 00:00:00 | | 2004-01-09 | 17,900 | 48.50 | 48.60 | 47.40 | 47.65 | 00:00:00 | | 2004-01-12 | 30,500 | 47.50 | 47.50 | 45.20 | 45.45 | 00:00:00 | | 2004-01-13 | 25,600 | 45.50 | 46.00 | 45.30 | 45.60 | 00:00:00 | | 2004-01-14 | 27,800 | 45.30 | 45.60 | 44.85 | 45.20 | 00:00:00 | | 2004-01-15 | 13,800 | 45.25 | 45.90 | 45.25 | 45.80 | 00:00:00 | | 2004-01-16 | 16,200 | 45.95 | 48.25 | 45.95 | 47.20 | 00:00:00 | | 2004-01-19 | 9,700 | 47.35 | 47.55 | 47.05 | 47.30 | 00:00:00 | | 2004-01-20 | 17,200 | 47.35 | 47.65 | 47.25 | 47.45 | 00:00:00 | | 2004-01-21 | 10,800 | 47.40 | 47.70 | 47.10 | 47.50 | 00:00:00 | | 2004-01-22 | 19,000 | 47.70 | 48.45 | 47.00 | 47.10 | 00:00:00 | | 2004-01-23 | 10,700 | 47.20 | 47.20 | 46.50 | 46.64 | 00:00:00 | | 2004-01-26 | 17,000 | 47.45 | 47.45 | 46.60 | 46.95 | 00:00:00 | | 2004-01-27 | 21,700 | 47.60 | 47.60 | 46.80 | 47.20 | 00:00:00 | | 2004-01-28 | 16,100 | 47.05 | 47.40 | 46.70 | 47.05 | 00:00:00 | | 2004-01-29 | 18,900 | 46.80 | 47.00 | 46.25 | 46.40 | 00:00:00 | | 2004-01-30 | 18,300 | 46.45 | 46.45 | 45.42 | 45.60 | 00:00:00 | | 2004-02-02 | 10,300 | 45.60 | 46.10 | 45.60 | 46.05 | 00:00:00 | | 2004-02-03 | 12,500 | 46.25 | 47.40 | 46.25 | 47.30 | 00:00:00 | | 2004-02-04 | 20,500 | 47.40 | 47.80 | 47.10 | 47.55 | 00:00:00 | | 2004-02-05 | 11,200 | 47.40 | 47.70 | 46.98 | 47.50 | 00:00:00 | | 2004-02-06 | 6,600 | 47.50 | 47.60 | 46.80 | 47.30 | 00:00:00 | | 2004-02-09 | 13,000 | 47.50 | 47.50 | 46.80 | 47.30 | 00:00:00 | | 2004-02-10 | 22,600 | 47.30 | 48.00 | 47.30 | 47.90 | 00:00:00 | | 2004-02-11 | 18,000 | 48.15 | 48.20 | 47.60 | 47.70 | 00:00:00 | | 2004-02-12 | 14,800 | 47.95 | 48.15 | 47.15 | 47.35 | 00:00:00 | | 2004-02-13 | 12,100 | 47.45 | 47.90 | 46.90 | 47.10 | 00:00:00 | | 2004-02-16 | 8,800 | 47.10 | 47.70 | 47.10 | 47.41 | 00:00:00 | | 2004-02-17 | 8,700 | 47.35 | 47.60 | 47.35 | 47.45 | 00:00:00 | | 2004-02-18 | 11,500 | 47.60 | 47.80 | 47.45 | 47.55 | 00:00:00 | | 2004-02-19 | 14,900 | 47.85 | 48.05 | 47.70 | 47.80 | 00:00:00 | | 2004-02-20 | 6,400 | 47.50 | 48.00 | 46.95 | 47.30 | 00:00:00 | | 2004-02-23 | 6,100 | 47.45 | 47.90 | 47.25 | 47.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
