|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-12-03 | 2,291,500 | 22.43 | 22.44 | 22.03 | 22.05 | 00:00:00 | | 2003-12-04 | 3,252,300 | 22.09 | 22.24 | 22.01 | 22.18 | 00:00:00 | | 2003-12-05 | 864,900 | 22.07 | 22.30 | 22.07 | 22.16 | 00:00:00 | | 2003-12-08 | 0 | 22.16 | 22.16 | 22.16 | 22.16 | 00:00:00 | | 2003-12-09 | 3,074,000 | 22.38 | 22.38 | 21.86 | 22.21 | 00:00:00 | | 2003-12-10 | 2,533,300 | 22.20 | 22.37 | 22.13 | 22.28 | 00:00:00 | | 2003-12-11 | 1,606,100 | 22.29 | 22.35 | 22.17 | 22.29 | 00:00:00 | | 2003-12-12 | 1,159,100 | 22.21 | 22.39 | 22.12 | 22.21 | 00:00:00 | | 2003-12-15 | 2,549,300 | 22.14 | 22.40 | 22.09 | 22.21 | 00:00:00 | | 2003-12-16 | 1,338,800 | 22.11 | 22.23 | 22.09 | 22.13 | 00:00:00 | | 2003-12-17 | 1,514,000 | 22.14 | 22.16 | 21.98 | 22.07 | 00:00:00 | | 2003-12-18 | 1,869,700 | 22.13 | 22.30 | 22.05 | 22.27 | 00:00:00 | | 2003-12-19 | 3,551,400 | 22.30 | 22.30 | 22.05 | 22.25 | 00:00:00 | | 2003-12-22 | 1,420,200 | 22.07 | 22.48 | 22.07 | 22.40 | 00:00:00 | | 2003-12-23 | 1,363,000 | 22.49 | 22.59 | 22.28 | 22.59 | 00:00:00 | | 2003-12-24 | 0 | 22.59 | 22.59 | 22.59 | 22.59 | 00:00:00 | | 2003-12-25 | 0 | 22.59 | 22.59 | 22.59 | 22.59 | 00:00:00 | | 2003-12-26 | 0 | 22.59 | 22.59 | 22.59 | 22.59 | 00:00:00 | | 2003-12-29 | 1,037,100 | 22.54 | 22.86 | 22.49 | 22.70 | 00:00:00 | | 2003-12-30 | 1,915,900 | 22.70 | 22.70 | 22.44 | 22.50 | 00:00:00 | | 2003-12-31 | 0 | 22.50 | 22.50 | 22.50 | 22.50 | 00:00:00 | | 2004-01-01 | 0 | 22.50 | 22.50 | 22.50 | 22.50 | 00:00:00 | | 2004-01-02 | 1,448,300 | 22.74 | 22.97 | 22.54 | 22.77 | 00:00:00 | | 2004-01-05 | 1,358,200 | 22.70 | 22.70 | 22.33 | 22.54 | 00:00:00 | | 2004-01-06 | 0 | 22.54 | 22.54 | 22.54 | 22.54 | 00:00:00 | | 2004-01-07 | 3,062,300 | 22.50 | 22.60 | 22.26 | 22.50 | 00:00:00 | | 2004-01-08 | 2,375,000 | 22.40 | 22.59 | 22.35 | 22.38 | 00:00:00 | | 2004-01-09 | 2,111,300 | 22.50 | 22.50 | 22.00 | 22.24 | 00:00:00 | | 2004-01-12 | 3,242,300 | 22.24 | 22.84 | 22.17 | 22.84 | 00:00:00 | | 2004-01-13 | 1,539,300 | 22.71 | 23.02 | 22.58 | 22.80 | 00:00:00 | | 2004-01-14 | 3,258,500 | 22.66 | 22.96 | 22.66 | 22.91 | 00:00:00 | | 2004-01-15 | 3,303,700 | 22.90 | 22.96 | 22.81 | 22.90 | 00:00:00 | | 2004-01-16 | 1,873,800 | 22.84 | 22.96 | 22.45 | 22.64 | 00:00:00 | | 2004-01-19 | 1,674,300 | 22.66 | 22.91 | 22.52 | 22.91 | 00:00:00 | | 2004-01-20 | 737,800 | 22.82 | 22.90 | 22.73 | 22.90 | 00:00:00 | | 2004-01-21 | 2,326,800 | 22.78 | 23.52 | 22.78 | 23.30 | 00:00:00 | | 2004-01-22 | 2,348,700 | 23.40 | 23.74 | 23.30 | 23.55 | 00:00:00 | | 2004-01-23 | 2,093,100 | 23.76 | 23.90 | 23.68 | 23.82 | 00:00:00 | | 2004-01-26 | 1,971,900 | 23.85 | 23.89 | 23.53 | 23.66 | 00:00:00 | | 2004-01-27 | 1,611,300 | 23.99 | 23.99 | 23.30 | 23.44 | 00:00:00 | | 2004-01-28 | 3,743,300 | 23.20 | 23.94 | 23.11 | 23.80 | 00:00:00 | | 2004-01-29 | 2,180,200 | 23.78 | 24.01 | 23.46 | 23.85 | 00:00:00 | | 2004-01-30 | 1,593,200 | 23.80 | 23.96 | 23.45 | 23.45 | 00:00:00 | | 2004-02-02 | 2,338,300 | 23.66 | 24.20 | 23.56 | 24.11 | 00:00:00 | | 2004-02-03 | 2,217,900 | 24.24 | 24.45 | 24.00 | 24.31 | 00:00:00 | | 2004-02-04 | 3,205,500 | 24.41 | 24.96 | 24.30 | 24.68 | 00:00:00 | | 2004-02-05 | 1,543,000 | 24.51 | 24.84 | 24.26 | 24.44 | 00:00:00 | | 2004-02-06 | 2,976,300 | 24.35 | 24.43 | 23.84 | 24.06 | 00:00:00 | | 2004-02-09 | 1,788,800 | 24.00 | 24.48 | 23.71 | 23.79 | 00:00:00 | | 2004-02-10 | 2,095,600 | 23.93 | 24.33 | 23.82 | 24.27 | 00:00:00 | | 2004-02-11 | 2,631,400 | 24.27 | 24.62 | 24.19 | 24.52 | 00:00:00 | | 2004-02-12 | 2,772,200 | 24.60 | 25.75 | 24.32 | 25.64 | 00:00:00 | | 2004-02-13 | 2,947,000 | 25.49 | 25.94 | 25.37 | 25.52 | 00:00:00 | | 2004-02-16 | 1,935,700 | 25.42 | 26.25 | 25.42 | 26.10 | 00:00:00 | | 2004-02-17 | 4,319,500 | 26.10 | 26.37 | 25.85 | 26.10 | 00:00:00 | | 2004-02-18 | 2,217,000 | 25.85 | 26.00 | 25.45 | 25.53 | 00:00:00 | | 2004-02-19 | 6,519,500 | 25.40 | 25.50 | 25.07 | 25.43 | 00:00:00 | | 2004-02-20 | 1,605,400 | 25.35 | 25.90 | 25.26 | 25.84 | 00:00:00 | | 2004-02-23 | 1,170,700 | 25.89 | 26.00 | 25.55 | 25.57 | 00:00:00 | | 2004-02-24 | 1,981,800 | 25.78 | 25.92 | 25.13 | 25.80 | 00:00:00 | | 2004-02-25 | 4,910,700 | 25.58 | 25.76 | 24.82 | 25.05 | 00:00:00 | | 2004-02-26 | 7,310,700 | 25.29 | 25.65 | 25.00 | 25.20 | 00:00:00 | | 2004-02-27 | 3,090,100 | 25.25 | 26.10 | 25.25 | 25.90 | 00:00:00 | | 2004-03-01 | 1,937,100 | 26.18 | 26.18 | 25.84 | 25.95 | 00:00:00 | | 2004-03-02 | 1,864,400 | 26.07 | 26.56 | 25.72 | 26.42 | 00:00:00 | | 2004-03-03 | 1,720,900 | 26.40 | 26.52 | 26.16 | 26.25 | 00:00:00 | | 2004-03-04 | 1,616,300 | 26.29 | 26.40 | 26.01 | 26.19 | 00:00:00 | | 2004-03-05 | 2,046,000 | 25.91 | 26.32 | 25.77 | 26.26 | 00:00:00 | | 2004-03-08 | 3,593,400 | 26.39 | 26.82 | 26.26 | 26.74 | 00:00:00 | | 2004-03-09 | 1,674,100 | 26.70 | 26.70 | 26.17 | 26.36 | 00:00:00 | | 2004-03-10 | 1,375,800 | 26.37 | 26.82 | 26.30 | 26.60 | 00:00:00 | | 2004-03-11 | 2,827,800 | 26.35 | 26.40 | 25.77 | 26.07 | 00:00:00 | | 2004-03-12 | 2,024,500 | 25.95 | 25.96 | 25.50 | 25.61 | 00:00:00 | | 2004-03-15 | 8,081,700 | 25.21 | 25.23 | 24.50 | 24.98 | 00:00:00 | | 2004-03-16 | 10,809,200 | 24.91 | 25.14 | 23.94 | 24.90 | 00:00:00 | | 2004-03-17 | 27,209,100 | 25.10 | 25.10 | 24.69 | 24.86 | 00:00:00 | | 2004-03-18 | 19,492,500 | 24.94 | 25.16 | 24.76 | 24.97 | 00:00:00 | | 2004-03-19 | 4,538,500 | 25.14 | 25.60 | 25.04 | 25.60 | 00:00:00 | | 2004-03-22 | 5,716,200 | 25.03 | 25.51 | 24.20 | 24.99 | 00:00:00 | | 2004-03-23 | 8,900,500 | 24.55 | 24.72 | 24.10 | 24.22 | 00:00:00 | | 2004-03-24 | 23,699,600 | 24.31 | 24.89 | 24.30 | 24.78 | 00:00:00 | | 2004-03-25 | 17,938,100 | 24.90 | 24.90 | 24.59 | 24.73 | 00:00:00 | | 2004-03-26 | 3,387,300 | 24.85 | 24.98 | 24.35 | 24.52 | 00:00:00 | | 2004-03-29 | 4,442,000 | 24.48 | 24.84 | 24.15 | 24.60 | 00:00:00 | | 2004-03-30 | 10,359,500 | 24.69 | 24.74 | 24.25 | 24.31 | 00:00:00 | | 2004-03-31 | 5,881,700 | 24.32 | 24.80 | 24.31 | 24.65 | 00:00:00 | | 2004-04-01 | 1,939,600 | 24.61 | 25.05 | 24.46 | 24.84 | 00:00:00 | | 2004-04-02 | 2,950,600 | 24.90 | 25.79 | 24.86 | 25.51 | 00:00:00 | | 2004-04-05 | 1,225,700 | 25.57 | 25.78 | 25.25 | 25.30 | 00:00:00 | | 2004-04-06 | 3,706,800 | 25.30 | 25.40 | 24.74 | 24.85 | 00:00:00 | | 2004-04-07 | 3,941,000 | 24.87 | 25.06 | 24.00 | 24.08 | 00:00:00 | | 2004-04-08 | 6,787,600 | 24.45 | 24.60 | 23.90 | 24.07 | 00:00:00 | | 2004-04-09 | 0 | 24.07 | 24.07 | 24.07 | 24.07 | 00:00:00 | | 2004-04-12 | 0 | 24.07 | 24.07 | 24.07 | 24.07 | 00:00:00 | | 2004-04-13 | 2,175,000 | 24.28 | 24.49 | 24.21 | 24.35 | 00:00:00 | | 2004-04-14 | 4,025,700 | 24.26 | 24.32 | 24.05 | 24.20 | 00:00:00 | | 2004-04-15 | 5,716,300 | 24.14 | 24.78 | 24.04 | 24.65 | 00:00:00 | | 2004-04-16 | 6,717,400 | 24.69 | 25.46 | 24.67 | 25.37 | 00:00:00 | | 2004-04-19 | 2,831,900 | 25.17 | 25.37 | 24.80 | 25.06 | 00:00:00 | | 2004-04-20 | 7,323,700 | 25.20 | 25.29 | 24.61 | 24.75 | 00:00:00 | | 2004-04-21 | 4,455,200 | 24.83 | 24.83 | 24.21 | 24.49 | 00:00:00 | | 2004-04-22 | 3,136,400 | 24.68 | 24.77 | 24.24 | 24.44 | 00:00:00 | | 2004-04-23 | 1,678,300 | 24.60 | 24.74 | 24.45 | 24.69 | 00:00:00 | | 2004-04-26 | 1,347,700 | 24.63 | 24.70 | 24.37 | 24.68 | 00:00:00 | | 2004-04-27 | 1,812,300 | 24.59 | 24.67 | 24.28 | 24.53 | 00:00:00 | | 2004-04-28 | 6,169,300 | 24.30 | 24.50 | 23.89 | 23.89 | 00:00:00 | | 2004-04-29 | 3,006,400 | 23.83 | 23.96 | 23.68 | 23.77 | 00:00:00 | | 2004-04-30 | 2,620,800 | 23.83 | 23.83 | 23.55 | 23.58 | 00:00:00 | | 2004-05-03 | 862,800 | 23.64 | 23.91 | 23.51 | 23.76 | 00:00:00 | | 2004-05-04 | 4,048,800 | 23.77 | 23.86 | 23.15 | 23.40 | 00:00:00 | | 2004-05-05 | 2,105,100 | 23.30 | 23.54 | 23.26 | 23.50 | 00:00:00 | | 2004-05-06 | 2,955,000 | 23.65 | 23.84 | 23.46 | 23.74 | 00:00:00 | | 2004-05-07 | 2,081,800 | 23.80 | 24.00 | 23.59 | 23.76 | 00:00:00 | | 2004-05-10 | 1,589,800 | 23.69 | 23.78 | 23.41 | 23.54 | 00:00:00 | | 2004-05-11 | 4,825,200 | 23.52 | 23.76 | 23.37 | 23.62 | 00:00:00 | | 2004-05-12 | 6,075,600 | 23.60 | 24.72 | 23.60 | 24.42 | 00:00:00 | | 2004-05-13 | 3,346,800 | 24.60 | 25.00 | 24.24 | 24.62 | 00:00:00 | | 2004-05-14 | 1,777,700 | 24.41 | 24.68 | 24.28 | 24.49 | 00:00:00 | | 2004-05-17 | 3,345,500 | 24.42 | 24.56 | 24.11 | 24.36 | 00:00:00 | | 2004-05-18 | 4,714,100 | 24.33 | 24.50 | 24.08 | 24.15 | 00:00:00 | | 2004-05-19 | 2,727,200 | 24.37 | 25.00 | 24.15 | 24.61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 > >> |
|
