|
 ALTADIS R - [Ticker: ALT.MC] |     | | 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.MC quotes from 2000-01-01 to 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-02-21 | 2,688,100 | 39.39 | 39.48 | 38.86 | 39.05 | 00:00:00 | | 2007-02-22 | 2,960,400 | 39.02 | 39.39 | 38.57 | 38.76 | 00:00:00 | | 2007-02-23 | 1,842,000 | 39.08 | 39.25 | 38.63 | 38.80 | 00:00:00 | | 2007-02-26 | 1,523,500 | 38.77 | 39.30 | 38.70 | 39.15 | 00:00:00 | | 2007-02-27 | 3,722,300 | 38.74 | 39.09 | 38.30 | 38.39 | 00:00:00 | | 2007-02-28 | 3,656,100 | 38.30 | 39.10 | 38.01 | 38.34 | 00:00:00 | | 2007-03-01 | 3,897,900 | 38.21 | 38.64 | 37.40 | 37.70 | 00:00:00 | | 2007-03-02 | 1,927,300 | 37.81 | 38.14 | 37.32 | 37.66 | 00:00:00 | | 2007-03-05 | 5,285,200 | 37.01 | 37.64 | 36.91 | 37.29 | 00:00:00 | | 2007-03-06 | 3,190,700 | 37.75 | 37.84 | 37.18 | 37.46 | 00:00:00 | | 2007-03-07 | 3,117,700 | 37.50 | 37.88 | 37.15 | 37.77 | 00:00:00 | | 2007-03-08 | 4,959,600 | 37.81 | 38.15 | 37.65 | 38.02 | 00:00:00 | | 2007-03-09 | 4,534,600 | 37.95 | 38.25 | 37.67 | 37.89 | 00:00:00 | | 2007-03-12 | 6,643,300 | 38.04 | 38.17 | 37.44 | 37.84 | 00:00:00 | | 2007-03-13 | 12,998,600 | 38.70 | 39.18 | 38.15 | 38.20 | 00:00:00 | | 2007-03-14 | 10,043,800 | 37.87 | 39.25 | 37.82 | 38.89 | 00:00:00 | | 2007-03-15 | 35,548,200 | 46.40 | 46.70 | 45.13 | 45.40 | 00:00:00 | | 2007-03-16 | 16,637,300 | 45.30 | 45.75 | 43.12 | 43.75 | 00:00:00 | | 2007-03-19 | 16,083,700 | 45.50 | 46.67 | 45.50 | 46.55 | 00:00:00 | | 2007-03-20 | 7,500,500 | 47.15 | 47.15 | 46.34 | 47.00 | 00:00:00 | | 2007-03-21 | 10,633,400 | 47.25 | 47.50 | 46.75 | 47.10 | 00:00:00 | | 2007-03-22 | 16,259,900 | 47.50 | 47.95 | 47.10 | 47.75 | 00:00:00 | | 2007-03-23 | 9,951,200 | 47.86 | 48.07 | 47.45 | 47.72 | 00:00:00 | | 2007-03-26 | 5,077,900 | 47.55 | 48.34 | 47.00 | 47.70 | 00:00:00 | | 2007-03-27 | 6,949,000 | 47.87 | 47.98 | 47.31 | 47.68 | 00:00:00 | | 2007-03-28 | 6,696,500 | 48.00 | 48.02 | 47.55 | 47.75 | 00:00:00 | | 2007-03-29 | 3,328,000 | 48.10 | 48.40 | 47.91 | 48.25 | 00:00:00 | | 2007-03-30 | 5,322,300 | 48.50 | 48.50 | 47.98 | 48.07 | 00:00:00 | | 2007-04-02 | 3,887,700 | 48.30 | 48.30 | 47.93 | 48.10 | 00:00:00 | | 2007-04-03 | 3,628,400 | 48.02 | 48.25 | 48.02 | 48.20 | 00:00:00 | | 2007-04-04 | 2,194,100 | 48.25 | 48.29 | 47.96 | 47.96 | 00:00:00 | | 2007-04-05 | 4,087,200 | 47.93 | 48.00 | 47.12 | 47.71 | 00:00:00 | | 2007-04-06 | 0 | 47.71 | 47.71 | 47.71 | 47.71 | 00:00:00 | | 2007-04-09 | 0 | 47.71 | 47.71 | 47.71 | 47.71 | 00:00:00 | | 2007-04-10 | 7,423,900 | 47.85 | 47.85 | 47.20 | 47.69 | 00:00:00 | | 2007-04-11 | 6,928,100 | 47.83 | 47.98 | 47.25 | 47.50 | 00:00:00 | | 2007-04-12 | 5,472,300 | 47.65 | 48.18 | 46.91 | 47.62 | 00:00:00 | | 2007-04-13 | 5,940,500 | 48.53 | 49.00 | 48.07 | 48.28 | 00:00:00 | | 2007-04-16 | 5,239,800 | 48.50 | 48.75 | 48.28 | 48.55 | 00:00:00 | | 2007-04-17 | 3,524,400 | 48.51 | 48.74 | 48.15 | 48.30 | 00:00:00 | | 2007-04-18 | 2,615,800 | 48.23 | 48.43 | 48.03 | 48.20 | 00:00:00 | | 2007-04-19 | 3,093,100 | 48.00 | 48.55 | 48.00 | 48.15 | 00:00:00 | | 2007-04-20 | 3,596,700 | 48.20 | 48.97 | 48.20 | 48.67 | 00:00:00 | | 2007-04-23 | 7,057,500 | 48.85 | 48.90 | 48.51 | 48.69 | 00:00:00 | | 2007-04-24 | 3,097,000 | 48.65 | 48.69 | 47.60 | 48.25 | 00:00:00 | | 2007-04-25 | 5,580,300 | 48.25 | 48.68 | 47.90 | 48.14 | 00:00:00 | | 2007-04-26 | 6,787,100 | 48.27 | 48.70 | 48.14 | 48.30 | 00:00:00 | | 2007-04-27 | 3,025,900 | 48.30 | 48.67 | 48.07 | 48.63 | 00:00:00 | | 2007-04-30 | 2,232,300 | 48.50 | 48.50 | 48.23 | 48.25 | 00:00:00 | | 2007-05-01 | 0 | 48.25 | 48.25 | 48.25 | 48.25 | 00:00:00 | | 2007-05-02 | 1,712,000 | 48.20 | 48.88 | 48.14 | 48.55 | 00:00:00 | | 2007-05-03 | 3,270,800 | 48.31 | 48.66 | 48.25 | 48.52 | 00:00:00 | | 2007-05-04 | 14,018,100 | 48.60 | 51.10 | 48.37 | 50.30 | 00:00:00 | | 2007-05-07 | 3,649,700 | 50.25 | 50.65 | 50.20 | 50.55 | 00:00:00 | | 2007-05-08 | 2,540,100 | 50.45 | 50.70 | 50.20 | 50.35 | 00:00:00 | | 2007-05-09 | 3,758,900 | 50.70 | 51.05 | 50.45 | 50.65 | 00:00:00 | | 2007-05-10 | 4,846,200 | 50.50 | 50.80 | 50.40 | 50.40 | 00:00:00 | | 2007-05-11 | 7,221,400 | 50.25 | 50.60 | 50.25 | 50.25 | 00:00:00 | | 2007-05-14 | 2,426,500 | 50.25 | 50.50 | 50.25 | 50.25 | 00:00:00 | | 2007-05-15 | 3,935,200 | 50.20 | 50.40 | 50.05 | 50.25 | 00:00:00 | | 2007-05-16 | 4,896,900 | 50.30 | 50.30 | 49.96 | 50.00 | 00:00:00 | | 2007-05-17 | 4,063,500 | 49.95 | 50.40 | 49.95 | 50.30 | 00:00:00 | | 2007-05-18 | 2,244,400 | 50.35 | 50.50 | 50.20 | 50.20 | 00:00:00 | | 2007-05-21 | 4,582,700 | 50.20 | 50.45 | 50.10 | 50.25 | 00:00:00 | | 2007-05-22 | 2,226,700 | 50.20 | 50.35 | 50.20 | 50.30 | 00:00:00 | | 2007-05-23 | 3,648,600 | 50.35 | 50.40 | 50.15 | 50.15 | 00:00:00 | | 2007-05-24 | 1,437,500 | 50.20 | 50.35 | 50.15 | 50.15 | 00:00:00 | | 2007-05-25 | 1,701,400 | 50.10 | 50.25 | 50.10 | 50.15 | 00:00:00 | | 2007-05-28 | 1,549,000 | 50.35 | 50.70 | 50.25 | 50.60 | 00:00:00 | | 2007-05-29 | 4,611,700 | 50.75 | 50.80 | 50.45 | 50.65 | 00:00:00 | | 2007-05-30 | 1,339,100 | 50.45 | 50.75 | 50.25 | 50.50 | 00:00:00 | | 2007-05-31 | 5,242,300 | 50.40 | 50.75 | 50.00 | 50.20 | 00:00:00 | | 2007-06-01 | 0 | 50.20 | 50.20 | 50.20 | 50.20 | 00:00:00 | | 2007-06-04 | 2,544,700 | 50.25 | 50.40 | 50.15 | 50.25 | 00:00:00 | | 2007-06-05 | 2,448,400 | 50.40 | 50.50 | 50.10 | 50.10 | 00:00:00 | | 2007-06-06 | 4,098,500 | 50.15 | 50.20 | 49.60 | 49.78 | 00:00:00 | | 2007-06-07 | 5,153,400 | 49.90 | 49.90 | 49.35 | 49.50 | 00:00:00 | | 2007-06-08 | 3,254,600 | 49.30 | 49.55 | 49.06 | 49.47 | 00:00:00 | | 2007-06-11 | 1,307,200 | 49.20 | 49.49 | 49.20 | 49.38 | 00:00:00 | | 2007-06-12 | 1,972,200 | 49.25 | 49.52 | 49.10 | 49.10 | 00:00:00 | | 2007-06-13 | 6,651,900 | 49.06 | 49.39 | 48.02 | 49.30 | 00:00:00 | | 2007-06-14 | 5,931,400 | 49.70 | 49.99 | 49.44 | 49.83 | 00:00:00 | | 2007-06-15 | 8,406,000 | 49.73 | 50.00 | 49.70 | 49.70 | 00:00:00 | | 2007-06-18 | 5,658,700 | 49.95 | 50.30 | 49.62 | 50.00 | 00:00:00 | | 2007-06-19 | 13,572,200 | 50.20 | 50.50 | 50.10 | 50.20 | 00:00:00 | | 2007-06-20 | 4,281,200 | 50.05 | 50.40 | 49.65 | 49.79 | 00:00:00 | | 2007-06-21 | 2,801,400 | 49.79 | 50.00 | 49.50 | 49.80 | 00:00:00 | | 2007-06-22 | 14,984,700 | 49.55 | 49.76 | 49.31 | 49.40 | 00:00:00 | | 2007-06-25 | 2,410,500 | 49.14 | 49.64 | 48.87 | 49.05 | 00:00:00 | | 2007-06-26 | 6,588,800 | 48.90 | 49.10 | 48.66 | 48.75 | 00:00:00 | | 2007-06-27 | 3,087,300 | 48.50 | 49.39 | 48.50 | 48.93 | 00:00:00 | | 2007-06-28 | 2,152,800 | 49.50 | 49.50 | 49.01 | 49.30 | 00:00:00 | | 2007-06-29 | 8,648,300 | 49.50 | 49.50 | 48.81 | 49.20 | 00:00:00 | | 2007-07-02 | 22,054,900 | 49.40 | 49.40 | 48.96 | 48.99 | 00:00:00 | | 2007-07-03 | 10,795,100 | 49.00 | 49.15 | 48.83 | 48.90 | 00:00:00 | | 2007-07-04 | 6,804,100 | 48.98 | 49.09 | 48.86 | 48.90 | 00:00:00 | | 2007-07-05 | 5,423,000 | 48.90 | 49.19 | 48.71 | 48.86 | 00:00:00 | | 2007-07-06 | 11,155,400 | 48.90 | 49.09 | 48.73 | 48.80 | 00:00:00 | | 2007-07-09 | 5,674,000 | 48.35 | 48.64 | 47.43 | 47.98 | 00:00:00 | | 2007-07-10 | 21,422,500 | 48.00 | 48.25 | 47.60 | 48.14 | 00:00:00 | | 2007-07-11 | 1,569,400 | 47.74 | 48.15 | 47.70 | 48.01 | 00:00:00 | | 2007-07-12 | 3,147,900 | 48.00 | 48.30 | 47.80 | 48.27 | 00:00:00 | | 2007-07-13 | 1,771,100 | 48.40 | 48.44 | 47.88 | 47.90 | 00:00:00 | | 2007-07-16 | 10,413,300 | 47.90 | 48.04 | 47.60 | 47.90 | 00:00:00 | | 2007-07-17 | 4,102,900 | 47.90 | 48.40 | 47.80 | 48.10 | 00:00:00 | | 2007-07-18 | 16,603,600 | 48.60 | 48.86 | 48.50 | 48.50 | 00:00:00 | | 2007-07-19 | 10,861,000 | 48.60 | 48.70 | 48.50 | 48.50 | 00:00:00 | | 2007-07-20 | 6,375,800 | 48.51 | 48.56 | 48.37 | 48.45 | 00:00:00 | | 2007-07-23 | 4,682,900 | 48.49 | 48.50 | 48.34 | 48.38 | 00:00:00 | | 2007-07-24 | 4,262,400 | 48.39 | 48.41 | 48.20 | 48.22 | 00:00:00 | | 2007-07-25 | 5,798,800 | 48.11 | 48.23 | 48.03 | 48.03 | 00:00:00 | | 2007-07-26 | 4,893,200 | 48.10 | 48.22 | 47.64 | 47.70 | 00:00:00 | | 2007-07-27 | 6,523,300 | 47.60 | 47.99 | 47.52 | 47.95 | 00:00:00 | | 2007-07-30 | 4,796,900 | 48.00 | 48.10 | 47.81 | 48.00 | 00:00:00 | | 2007-07-31 | 4,992,100 | 48.00 | 48.20 | 47.91 | 48.13 | 00:00:00 | | 2007-08-01 | 4,103,800 | 48.00 | 48.20 | 47.95 | 48.10 | 00:00:00 | | 2007-08-02 | 9,325,500 | 48.10 | 48.50 | 48.09 | 48.46 | 00:00:00 | | 2007-08-03 | 1,728,300 | 48.40 | 48.50 | 48.34 | 48.35 | 00:00:00 | | 2007-08-06 | 11,685,400 | 48.33 | 48.50 | 48.22 | 48.36 | 00:00:00 | | 2007-08-07 | 6,808,900 | 48.45 | 48.55 | 48.40 | 48.50 | 00:00:00 | | 2007-08-08 | 2,700,300 | 48.40 | 48.75 | 48.40 | 48.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 > >> |
|
