|
 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 | | 2004-05-19 | 2,727,200 | 24.37 | 25.00 | 24.15 | 24.61 | 00:00:00 | | 2004-05-20 | 953,400 | 24.42 | 24.75 | 24.38 | 24.70 | 00:00:00 | | 2004-05-21 | 2,113,900 | 24.90 | 25.05 | 24.75 | 24.88 | 00:00:00 | | 2004-05-24 | 5,861,400 | 25.05 | 25.60 | 24.93 | 25.29 | 00:00:00 | | 2004-05-25 | 4,857,200 | 25.55 | 25.72 | 25.11 | 25.61 | 00:00:00 | | 2004-05-26 | 1,961,000 | 25.70 | 25.95 | 25.22 | 25.27 | 00:00:00 | | 2004-05-27 | 2,960,100 | 25.37 | 25.37 | 25.08 | 25.16 | 00:00:00 | | 2004-05-28 | 1,694,900 | 25.30 | 25.30 | 24.96 | 25.06 | 00:00:00 | | 2004-05-31 | 966,800 | 25.23 | 25.37 | 25.00 | 25.24 | 00:00:00 | | 2004-06-01 | 1,493,800 | 25.32 | 25.32 | 25.00 | 25.10 | 00:00:00 | | 2004-06-02 | 2,360,800 | 25.15 | 25.70 | 25.15 | 25.57 | 00:00:00 | | 2004-06-03 | 1,862,400 | 25.55 | 25.75 | 25.23 | 25.58 | 00:00:00 | | 2004-06-04 | 5,547,900 | 25.68 | 25.68 | 25.10 | 25.42 | 00:00:00 | | 2004-06-07 | 4,550,500 | 25.27 | 26.09 | 25.27 | 25.59 | 00:00:00 | | 2004-06-08 | 3,372,300 | 25.78 | 25.78 | 25.50 | 25.66 | 00:00:00 | | 2004-06-09 | 857,100 | 25.46 | 25.85 | 25.46 | 25.75 | 00:00:00 | | 2004-06-10 | 1,527,800 | 25.53 | 25.70 | 25.40 | 25.50 | 00:00:00 | | 2004-06-11 | 5,010,200 | 25.40 | 25.78 | 25.12 | 25.12 | 00:00:00 | | 2004-06-14 | 4,506,100 | 25.10 | 25.39 | 24.91 | 25.15 | 00:00:00 | | 2004-06-15 | 16,328,200 | 25.20 | 25.54 | 24.77 | 24.80 | 00:00:00 | | 2004-06-16 | 14,278,100 | 24.79 | 24.97 | 24.59 | 24.90 | 00:00:00 | | 2004-06-17 | 31,347,500 | 24.99 | 25.25 | 24.91 | 25.25 | 00:00:00 | | 2004-06-18 | 9,567,700 | 25.13 | 25.37 | 25.10 | 25.26 | 00:00:00 | | 2004-06-21 | 4,465,800 | 25.30 | 25.68 | 25.30 | 25.43 | 00:00:00 | | 2004-06-22 | 9,386,100 | 25.15 | 25.46 | 25.00 | 25.08 | 00:00:00 | | 2004-06-23 | 14,568,200 | 25.12 | 25.59 | 25.12 | 25.42 | 00:00:00 | | 2004-06-24 | 14,494,200 | 25.58 | 25.80 | 25.50 | 25.55 | 00:00:00 | | 2004-06-25 | 3,684,400 | 25.65 | 25.95 | 25.61 | 25.80 | 00:00:00 | | 2004-06-28 | 6,841,400 | 25.56 | 25.97 | 25.56 | 25.70 | 00:00:00 | | 2004-06-29 | 6,241,400 | 25.83 | 25.99 | 25.43 | 25.94 | 00:00:00 | | 2004-06-30 | 5,885,700 | 25.82 | 25.84 | 25.21 | 25.40 | 00:00:00 | | 2004-07-01 | 2,240,300 | 25.31 | 25.92 | 25.31 | 25.84 | 00:00:00 | | 2004-07-02 | 3,761,600 | 25.64 | 25.75 | 25.40 | 25.50 | 00:00:00 | | 2004-07-05 | 674,400 | 25.40 | 25.87 | 25.40 | 25.75 | 00:00:00 | | 2004-07-06 | 1,349,300 | 25.76 | 25.88 | 25.41 | 25.88 | 00:00:00 | | 2004-07-07 | 1,832,700 | 25.90 | 25.90 | 25.56 | 25.63 | 00:00:00 | | 2004-07-08 | 2,279,500 | 25.50 | 25.79 | 25.50 | 25.71 | 00:00:00 | | 2004-07-09 | 1,720,000 | 25.94 | 26.00 | 25.61 | 26.00 | 00:00:00 | | 2004-07-12 | 1,343,000 | 25.87 | 26.29 | 25.82 | 26.20 | 00:00:00 | | 2004-07-13 | 3,895,900 | 25.84 | 26.09 | 25.75 | 25.81 | 00:00:00 | | 2004-07-14 | 2,121,000 | 25.49 | 25.80 | 25.41 | 25.75 | 00:00:00 | | 2004-07-15 | 1,693,700 | 25.57 | 25.92 | 25.57 | 25.80 | 00:00:00 | | 2004-07-16 | 7,177,200 | 25.67 | 26.20 | 25.67 | 26.10 | 00:00:00 | | 2004-07-19 | 2,763,100 | 26.02 | 26.27 | 26.00 | 26.09 | 00:00:00 | | 2004-07-20 | 1,378,500 | 25.99 | 26.08 | 25.71 | 25.73 | 00:00:00 | | 2004-07-21 | 1,593,500 | 25.73 | 25.86 | 25.45 | 25.55 | 00:00:00 | | 2004-07-22 | 1,015,300 | 25.36 | 25.62 | 25.30 | 25.43 | 00:00:00 | | 2004-07-23 | 5,274,300 | 25.47 | 25.58 | 25.25 | 25.52 | 00:00:00 | | 2004-07-26 | 946,000 | 25.64 | 25.64 | 25.17 | 25.57 | 00:00:00 | | 2004-07-27 | 1,046,100 | 25.64 | 25.64 | 25.31 | 25.55 | 00:00:00 | | 2004-07-28 | 1,580,000 | 25.68 | 25.68 | 25.15 | 25.37 | 00:00:00 | | 2004-07-29 | 1,512,700 | 25.49 | 25.69 | 25.34 | 25.66 | 00:00:00 | | 2004-07-30 | 2,237,700 | 25.80 | 26.10 | 25.42 | 25.96 | 00:00:00 | | 2004-08-02 | 952,000 | 26.00 | 26.00 | 25.60 | 25.79 | 00:00:00 | | 2004-08-03 | 673,000 | 25.80 | 25.96 | 25.64 | 25.95 | 00:00:00 | | 2004-08-04 | 3,620,500 | 25.98 | 26.10 | 25.75 | 25.94 | 00:00:00 | | 2004-08-05 | 452,300 | 25.87 | 26.07 | 25.87 | 26.02 | 00:00:00 | | 2004-08-06 | 2,060,000 | 25.92 | 25.94 | 25.40 | 25.50 | 00:00:00 | | 2004-08-09 | 610,500 | 25.53 | 25.58 | 25.38 | 25.58 | 00:00:00 | | 2004-08-10 | 1,446,400 | 25.55 | 25.55 | 25.06 | 25.54 | 00:00:00 | | 2004-08-11 | 1,024,400 | 25.63 | 25.75 | 25.46 | 25.57 | 00:00:00 | | 2004-08-12 | 1,253,800 | 25.60 | 25.79 | 25.31 | 25.53 | 00:00:00 | | 2004-08-13 | 591,000 | 25.56 | 25.69 | 25.37 | 25.49 | 00:00:00 | | 2004-08-16 | 0 | 25.49 | 25.49 | 25.49 | 25.49 | 00:00:00 | | 2004-08-17 | 1,750,200 | 25.53 | 25.78 | 25.31 | 25.68 | 00:00:00 | | 2004-08-18 | 6,249,800 | 25.41 | 25.57 | 25.37 | 25.56 | 00:00:00 | | 2004-08-19 | 1,222,000 | 25.71 | 26.00 | 25.51 | 26.00 | 00:00:00 | | 2004-08-20 | 770,600 | 25.90 | 25.90 | 25.65 | 25.67 | 00:00:00 | | 2004-08-23 | 686,400 | 25.84 | 25.99 | 25.66 | 25.80 | 00:00:00 | | 2004-08-24 | 5,906,900 | 25.70 | 25.78 | 25.51 | 25.51 | 00:00:00 | | 2004-08-25 | 941,400 | 25.55 | 25.66 | 25.38 | 25.53 | 00:00:00 | | 2004-08-26 | 3,723,300 | 25.54 | 25.65 | 25.44 | 25.55 | 00:00:00 | | 2004-08-27 | 1,380,900 | 25.52 | 25.76 | 25.50 | 25.61 | 00:00:00 | | 2004-08-30 | 802,500 | 25.73 | 25.86 | 25.55 | 25.60 | 00:00:00 | | 2004-08-31 | 4,533,800 | 25.45 | 25.69 | 25.02 | 25.60 | 00:00:00 | | 2004-09-01 | 1,018,600 | 25.73 | 25.88 | 25.61 | 25.83 | 00:00:00 | | 2004-09-02 | 3,026,800 | 25.87 | 26.46 | 25.72 | 26.46 | 00:00:00 | | 2004-09-03 | 2,608,200 | 26.43 | 26.82 | 26.43 | 26.76 | 00:00:00 | | 2004-09-06 | 1,882,600 | 26.71 | 27.11 | 26.51 | 27.04 | 00:00:00 | | 2004-09-07 | 1,353,300 | 26.93 | 27.03 | 26.53 | 26.64 | 00:00:00 | | 2004-09-08 | 1,236,600 | 26.49 | 26.90 | 26.46 | 26.83 | 00:00:00 | | 2004-09-09 | 990,100 | 26.83 | 26.93 | 26.62 | 26.62 | 00:00:00 | | 2004-09-10 | 1,272,000 | 26.75 | 26.82 | 26.28 | 26.41 | 00:00:00 | | 2004-09-13 | 1,638,500 | 26.36 | 26.64 | 26.03 | 26.12 | 00:00:00 | | 2004-09-14 | 2,021,300 | 26.12 | 26.25 | 25.99 | 26.05 | 00:00:00 | | 2004-09-15 | 717,800 | 26.15 | 26.26 | 26.02 | 26.06 | 00:00:00 | | 2004-09-16 | 850,800 | 26.14 | 26.20 | 25.86 | 26.15 | 00:00:00 | | 2004-09-17 | 1,314,800 | 26.20 | 26.50 | 26.01 | 26.30 | 00:00:00 | | 2004-09-20 | 1,723,300 | 26.30 | 26.77 | 26.14 | 26.61 | 00:00:00 | | 2004-09-21 | 1,146,800 | 26.46 | 26.79 | 26.46 | 26.73 | 00:00:00 | | 2004-09-22 | 2,067,300 | 26.80 | 27.09 | 26.62 | 26.78 | 00:00:00 | | 2004-09-23 | 1,638,500 | 26.72 | 27.45 | 26.52 | 27.13 | 00:00:00 | | 2004-09-24 | 1,868,600 | 27.00 | 27.33 | 26.57 | 26.63 | 00:00:00 | | 2004-09-27 | 1,081,100 | 26.62 | 27.00 | 26.47 | 26.86 | 00:00:00 | | 2004-09-28 | 1,052,800 | 26.70 | 27.06 | 26.62 | 26.93 | 00:00:00 | | 2004-09-29 | 1,227,900 | 27.03 | 27.44 | 26.80 | 27.39 | 00:00:00 | | 2004-09-30 | 2,205,000 | 27.27 | 27.62 | 27.15 | 27.40 | 00:00:00 | | 2004-10-01 | 2,236,900 | 27.40 | 28.24 | 27.40 | 28.01 | 00:00:00 | | 2004-10-04 | 2,467,900 | 28.01 | 28.31 | 27.95 | 28.10 | 00:00:00 | | 2004-10-05 | 1,867,700 | 27.92 | 28.16 | 27.90 | 28.00 | 00:00:00 | | 2004-10-06 | 1,451,100 | 28.15 | 28.39 | 27.81 | 27.98 | 00:00:00 | | 2004-10-07 | 2,077,200 | 27.98 | 27.98 | 27.40 | 27.55 | 00:00:00 | | 2004-10-08 | 1,526,900 | 27.39 | 27.77 | 27.25 | 27.40 | 00:00:00 | | 2004-10-11 | 1,072,100 | 27.55 | 27.69 | 27.22 | 27.34 | 00:00:00 | | 2004-10-12 | 0 | 27.34 | 27.34 | 27.34 | 27.34 | 00:00:00 | | 2004-10-13 | 2,299,800 | 27.30 | 28.00 | 27.28 | 27.85 | 00:00:00 | | 2004-10-14 | 1,065,500 | 27.62 | 27.77 | 27.51 | 27.60 | 00:00:00 | | 2004-10-15 | 1,553,600 | 27.67 | 27.84 | 27.45 | 27.65 | 00:00:00 | | 2004-10-18 | 673,100 | 27.58 | 27.95 | 27.42 | 27.90 | 00:00:00 | | 2004-10-19 | 1,345,200 | 27.94 | 28.33 | 27.90 | 28.28 | 00:00:00 | | 2004-10-20 | 854,400 | 28.05 | 28.40 | 27.88 | 28.36 | 00:00:00 | | 2004-10-21 | 954,000 | 28.49 | 28.58 | 28.28 | 28.42 | 00:00:00 | | 2004-10-22 | 391,200 | 28.54 | 28.58 | 28.32 | 28.52 | 00:00:00 | | 2004-10-25 | 1,000,200 | 28.35 | 28.88 | 28.13 | 28.30 | 00:00:00 | | 2004-10-26 | 925,300 | 28.39 | 28.58 | 28.14 | 28.24 | 00:00:00 | | 2004-10-27 | 1,222,400 | 28.38 | 28.78 | 28.20 | 28.70 | 00:00:00 | | 2004-10-28 | 1,257,400 | 28.70 | 29.13 | 28.60 | 29.06 | 00:00:00 | | 2004-10-29 | 2,124,600 | 28.85 | 29.00 | 28.45 | 28.77 | 00:00:00 | | 2004-11-01 | 0 | 28.77 | 28.77 | 28.77 | 28.77 | 00:00:00 | | 2004-11-02 | 2,655,200 | 28.60 | 28.99 | 28.12 | 28.23 | 00:00:00 | | 2004-11-03 | 1,998,000 | 28.43 | 28.49 | 28.25 | 28.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 > >> |
|
