|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-06-18 | 12,935,400 | 21.01 | 21.13 | 20.85 | 20.95 | 00:00:00 | | 2003-06-19 | 11,610,500 | 20.99 | 21.39 | 20.95 | 21.23 | 00:00:00 | | 2003-06-20 | 2,990,200 | 21.41 | 21.77 | 21.30 | 21.77 | 00:00:00 | | 2003-06-23 | 2,991,300 | 21.33 | 21.38 | 21.10 | 21.34 | 00:00:00 | | 2003-06-24 | 28,941,400 | 21.42 | 22.07 | 21.26 | 22.00 | 00:00:00 | | 2003-06-25 | 17,546,700 | 22.12 | 22.20 | 21.53 | 21.70 | 00:00:00 | | 2003-06-26 | 9,735,900 | 21.82 | 22.38 | 21.70 | 22.38 | 00:00:00 | | 2003-06-27 | 3,050,000 | 22.27 | 22.85 | 22.08 | 22.26 | 00:00:00 | | 2003-06-30 | 2,736,100 | 22.48 | 22.65 | 22.00 | 22.32 | 00:00:00 | | 2003-07-01 | 10,428,700 | 22.15 | 22.65 | 22.14 | 22.65 | 00:00:00 | | 2003-07-02 | 1,953,400 | 22.52 | 22.67 | 22.28 | 22.30 | 00:00:00 | | 2003-07-03 | 2,916,000 | 22.14 | 22.29 | 21.38 | 21.58 | 00:00:00 | | 2003-07-04 | 3,340,100 | 21.70 | 21.99 | 21.40 | 21.40 | 00:00:00 | | 2003-07-07 | 2,229,700 | 21.53 | 21.79 | 21.46 | 21.46 | 00:00:00 | | 2003-07-08 | 2,118,500 | 21.66 | 21.66 | 21.31 | 21.40 | 00:00:00 | | 2003-07-09 | 1,650,700 | 21.45 | 21.53 | 21.22 | 21.23 | 00:00:00 | | 2003-07-10 | 2,250,600 | 21.22 | 21.50 | 21.13 | 21.30 | 00:00:00 | | 2003-07-11 | 1,642,900 | 21.34 | 21.80 | 21.30 | 21.55 | 00:00:00 | | 2003-07-14 | 2,052,000 | 21.70 | 21.93 | 21.46 | 21.50 | 00:00:00 | | 2003-07-15 | 4,376,800 | 21.46 | 21.74 | 21.39 | 21.43 | 00:00:00 | | 2003-07-16 | 2,015,300 | 21.48 | 21.69 | 21.44 | 21.69 | 00:00:00 | | 2003-07-17 | 4,811,000 | 22.10 | 22.54 | 21.97 | 22.15 | 00:00:00 | | 2003-07-18 | 5,361,700 | 22.05 | 22.30 | 21.76 | 22.30 | 00:00:00 | | 2003-07-21 | 4,363,200 | 22.15 | 22.37 | 21.70 | 21.78 | 00:00:00 | | 2003-07-22 | 4,629,700 | 21.81 | 22.07 | 21.78 | 21.99 | 00:00:00 | | 2003-07-23 | 2,935,000 | 22.10 | 22.29 | 21.90 | 22.00 | 00:00:00 | | 2003-07-24 | 4,326,900 | 21.96 | 22.48 | 21.96 | 22.41 | 00:00:00 | | 2003-07-25 | 3,315,500 | 22.22 | 22.55 | 22.07 | 22.20 | 00:00:00 | | 2003-07-28 | 8,044,700 | 22.13 | 22.50 | 22.13 | 22.14 | 00:00:00 | | 2003-07-29 | 2,855,600 | 22.18 | 22.35 | 22.01 | 22.13 | 00:00:00 | | 2003-07-30 | 1,102,500 | 22.00 | 22.15 | 21.86 | 22.00 | 00:00:00 | | 2003-07-31 | 2,589,000 | 22.14 | 22.16 | 21.80 | 22.12 | 00:00:00 | | 2003-08-01 | 1,453,100 | 22.06 | 22.08 | 21.67 | 21.80 | 00:00:00 | | 2003-08-04 | 896,300 | 21.87 | 21.98 | 21.67 | 21.98 | 00:00:00 | | 2003-08-05 | 1,002,700 | 21.75 | 22.07 | 21.75 | 21.93 | 00:00:00 | | 2003-08-06 | 1,520,800 | 21.89 | 22.09 | 21.79 | 22.09 | 00:00:00 | | 2003-08-07 | 1,944,600 | 22.11 | 22.25 | 21.90 | 21.94 | 00:00:00 | | 2003-08-08 | 892,500 | 22.08 | 22.23 | 21.85 | 22.16 | 00:00:00 | | 2003-08-11 | 650,100 | 22.02 | 22.39 | 22.01 | 22.27 | 00:00:00 | | 2003-08-12 | 450,000 | 22.16 | 22.33 | 22.05 | 22.13 | 00:00:00 | | 2003-08-13 | 895,100 | 22.19 | 22.25 | 21.85 | 21.92 | 00:00:00 | | 2003-08-14 | 1,275,100 | 21.84 | 21.98 | 21.61 | 21.79 | 00:00:00 | | 2003-08-15 | 0 | 21.79 | 21.79 | 21.79 | 21.79 | 00:00:00 | | 2003-08-18 | 2,952,200 | 21.88 | 21.94 | 21.17 | 21.22 | 00:00:00 | | 2003-08-19 | 1,490,600 | 21.44 | 21.48 | 21.24 | 21.42 | 00:00:00 | | 2003-08-20 | 1,744,000 | 21.50 | 21.72 | 21.48 | 21.65 | 00:00:00 | | 2003-08-21 | 1,497,200 | 21.74 | 21.91 | 21.62 | 21.90 | 00:00:00 | | 2003-08-22 | 1,781,300 | 21.90 | 22.15 | 21.75 | 21.98 | 00:00:00 | | 2003-08-25 | 2,059,500 | 21.88 | 21.98 | 21.78 | 21.89 | 00:00:00 | | 2003-08-26 | 2,294,600 | 21.95 | 22.10 | 21.65 | 21.72 | 00:00:00 | | 2003-08-27 | 989,600 | 21.79 | 21.91 | 21.53 | 21.82 | 00:00:00 | | 2003-08-28 | 1,214,800 | 21.93 | 21.93 | 21.57 | 21.69 | 00:00:00 | | 2003-08-29 | 9,257,400 | 21.58 | 21.69 | 21.40 | 21.50 | 00:00:00 | | 2003-09-01 | 1,012,200 | 21.50 | 21.66 | 21.42 | 21.48 | 00:00:00 | | 2003-09-02 | 1,589,700 | 21.48 | 21.60 | 21.18 | 21.25 | 00:00:00 | | 2003-09-03 | 3,871,600 | 21.31 | 21.44 | 21.08 | 21.33 | 00:00:00 | | 2003-09-04 | 2,095,500 | 21.25 | 21.47 | 21.19 | 21.40 | 00:00:00 | | 2003-09-05 | 1,826,200 | 21.30 | 21.43 | 21.30 | 21.39 | 00:00:00 | | 2003-09-08 | 818,000 | 21.48 | 21.49 | 21.33 | 21.33 | 00:00:00 | | 2003-09-09 | 1,390,700 | 21.24 | 21.30 | 21.06 | 21.12 | 00:00:00 | | 2003-09-10 | 2,026,200 | 21.18 | 21.20 | 20.90 | 21.19 | 00:00:00 | | 2003-09-11 | 3,923,800 | 21.22 | 21.45 | 21.13 | 21.24 | 00:00:00 | | 2003-09-12 | 1,301,700 | 21.15 | 21.39 | 21.05 | 21.11 | 00:00:00 | | 2003-09-15 | 688,200 | 21.01 | 21.17 | 21.01 | 21.06 | 00:00:00 | | 2003-09-16 | 2,328,200 | 21.04 | 21.10 | 20.97 | 21.08 | 00:00:00 | | 2003-09-17 | 3,027,800 | 21.05 | 21.32 | 21.05 | 21.31 | 00:00:00 | | 2003-09-18 | 1,985,700 | 21.34 | 21.48 | 21.33 | 21.40 | 00:00:00 | | 2003-09-19 | 2,006,100 | 21.50 | 21.50 | 21.35 | 21.45 | 00:00:00 | | 2003-09-22 | 1,694,200 | 21.46 | 21.49 | 21.28 | 21.39 | 00:00:00 | | 2003-09-23 | 5,653,400 | 21.50 | 21.97 | 21.34 | 21.96 | 00:00:00 | | 2003-09-24 | 2,682,500 | 21.98 | 21.98 | 21.63 | 21.81 | 00:00:00 | | 2003-09-25 | 1,914,900 | 21.62 | 21.90 | 21.53 | 21.72 | 00:00:00 | | 2003-09-26 | 1,143,300 | 21.60 | 21.71 | 21.50 | 21.51 | 00:00:00 | | 2003-09-29 | 1,119,300 | 21.55 | 21.58 | 21.26 | 21.34 | 00:00:00 | | 2003-09-30 | 1,649,200 | 21.30 | 21.40 | 21.10 | 21.15 | 00:00:00 | | 2003-10-01 | 1,666,400 | 21.00 | 21.17 | 21.00 | 21.09 | 00:00:00 | | 2003-10-02 | 4,699,600 | 21.09 | 21.18 | 20.50 | 20.94 | 00:00:00 | | 2003-10-03 | 1,233,300 | 20.95 | 21.05 | 20.81 | 20.99 | 00:00:00 | | 2003-10-06 | 1,471,900 | 20.93 | 21.15 | 20.86 | 21.01 | 00:00:00 | | 2003-10-07 | 2,971,300 | 21.16 | 21.47 | 21.14 | 21.40 | 00:00:00 | | 2003-10-08 | 3,305,500 | 21.48 | 21.52 | 21.00 | 21.05 | 00:00:00 | | 2003-10-09 | 1,123,100 | 21.11 | 21.17 | 20.87 | 20.98 | 00:00:00 | | 2003-10-10 | 783,800 | 21.01 | 21.05 | 20.85 | 20.95 | 00:00:00 | | 2003-10-13 | 1,386,800 | 20.88 | 21.03 | 20.76 | 20.86 | 00:00:00 | | 2003-10-14 | 1,250,200 | 20.90 | 21.10 | 20.81 | 21.07 | 00:00:00 | | 2003-10-15 | 1,089,700 | 21.07 | 21.18 | 20.90 | 20.97 | 00:00:00 | | 2003-10-16 | 2,192,600 | 20.89 | 21.00 | 20.76 | 20.85 | 00:00:00 | | 2003-10-17 | 1,595,600 | 20.76 | 21.04 | 20.75 | 20.75 | 00:00:00 | | 2003-10-20 | 1,172,300 | 20.81 | 20.95 | 20.70 | 20.78 | 00:00:00 | | 2003-10-21 | 2,184,700 | 20.84 | 20.86 | 20.53 | 20.60 | 00:00:00 | | 2003-10-22 | 2,849,600 | 20.58 | 20.67 | 20.37 | 20.37 | 00:00:00 | | 2003-10-23 | 1,804,400 | 20.40 | 20.60 | 20.08 | 20.59 | 00:00:00 | | 2003-10-24 | 1,000,800 | 20.49 | 20.70 | 20.37 | 20.65 | 00:00:00 | | 2003-10-27 | 534,200 | 20.72 | 20.79 | 20.60 | 20.79 | 00:00:00 | | 2003-10-28 | 3,348,400 | 21.10 | 21.40 | 21.00 | 21.24 | 00:00:00 | | 2003-10-29 | 1,298,800 | 21.10 | 21.31 | 20.88 | 21.00 | 00:00:00 | | 2003-10-30 | 2,194,200 | 20.92 | 21.38 | 20.92 | 21.28 | 00:00:00 | | 2003-10-31 | 3,610,700 | 21.00 | 21.20 | 20.86 | 20.86 | 00:00:00 | | 2003-11-03 | 1,377,500 | 20.97 | 21.30 | 20.88 | 21.19 | 00:00:00 | | 2003-11-04 | 2,012,600 | 21.10 | 21.30 | 20.71 | 21.00 | 00:00:00 | | 2003-11-05 | 2,250,500 | 21.10 | 21.10 | 20.70 | 20.86 | 00:00:00 | | 2003-11-06 | 2,490,000 | 20.86 | 21.05 | 20.85 | 20.93 | 00:00:00 | | 2003-11-07 | 1,139,800 | 21.00 | 21.08 | 20.94 | 21.00 | 00:00:00 | | 2003-11-10 | 2,861,200 | 21.13 | 21.54 | 21.08 | 21.48 | 00:00:00 | | 2003-11-11 | 2,560,300 | 21.50 | 21.57 | 21.35 | 21.40 | 00:00:00 | | 2003-11-12 | 2,272,300 | 21.38 | 21.75 | 21.38 | 21.75 | 00:00:00 | | 2003-11-13 | 1,896,300 | 21.76 | 21.77 | 21.50 | 21.60 | 00:00:00 | | 2003-11-14 | 4,489,300 | 21.79 | 21.85 | 21.33 | 21.67 | 00:00:00 | | 2003-11-17 | 2,218,400 | 21.60 | 22.03 | 21.22 | 21.94 | 00:00:00 | | 2003-11-18 | 2,989,300 | 21.96 | 21.98 | 21.76 | 21.97 | 00:00:00 | | 2003-11-19 | 3,343,300 | 21.98 | 22.05 | 21.75 | 21.94 | 00:00:00 | | 2003-11-20 | 1,486,500 | 21.96 | 22.04 | 21.85 | 22.01 | 00:00:00 | | 2003-11-21 | 1,690,300 | 22.03 | 22.12 | 22.00 | 22.06 | 00:00:00 | | 2003-11-24 | 1,799,000 | 22.00 | 22.35 | 21.90 | 22.22 | 00:00:00 | | 2003-11-25 | 1,311,100 | 22.29 | 22.50 | 22.10 | 22.45 | 00:00:00 | | 2003-11-26 | 1,291,100 | 22.40 | 22.45 | 21.98 | 22.07 | 00:00:00 | | 2003-11-27 | 711,700 | 22.17 | 22.22 | 22.01 | 22.14 | 00:00:00 | | 2003-11-28 | 3,012,000 | 22.07 | 22.33 | 22.02 | 22.27 | 00:00:00 | | 2003-12-01 | 2,060,000 | 22.17 | 22.55 | 22.17 | 22.47 | 00:00:00 | | 2003-12-02 | 1,101,200 | 22.65 | 22.65 | 22.25 | 22.44 | 00:00:00 | | 2003-12-03 | 2,291,500 | 22.43 | 22.44 | 22.03 | 22.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 > >> |
|
