TR4DER - ALTADIS R [ALT.MC] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-11-03	1,998,000	28.43	28.49	28.25	28.39	00:00:00
2004-11-04	1,205,700	28.28	28.50	28.18	28.25	00:00:00
2004-11-05	4,273,500	28.39	28.39	28.00	28.31	00:00:00
2004-11-08	892,100	28.46	28.68	28.02	28.50	00:00:00
2004-11-09	2,111,400	28.63	29.10	28.46	28.90	00:00:00
2004-11-10	2,697,500	29.09	29.49	28.78	29.33	00:00:00
2004-11-11	1,435,700	29.48	29.59	29.11	29.45	00:00:00
2004-11-12	1,521,100	29.59	29.71	29.12	29.58	00:00:00
2004-11-15	1,068,400	29.44	29.58	29.22	29.35	00:00:00
2004-11-16	886,700	29.05	29.38	29.05	29.31	00:00:00
2004-11-17	1,822,100	29.41	29.67	29.09	29.64	00:00:00
2004-11-18	648,800	29.38	29.82	29.36	29.70	00:00:00
2004-11-19	801,300	29.61	29.92	29.41	29.77	00:00:00
2004-11-22	1,024,400	29.36	29.87	29.36	29.80	00:00:00
2004-11-23	413,400	29.92	29.98	29.67	29.76	00:00:00
2004-11-24	969,700	29.91	30.07	29.74	30.07	00:00:00
2004-11-25	1,364,600	30.00	30.60	29.98	30.57	00:00:00
2004-11-26	723,500	30.49	30.66	30.36	30.55	00:00:00
2004-11-29	1,220,800	30.35	30.93	30.35	30.58	00:00:00
2004-11-30	1,575,200	30.49	30.98	30.40	30.72	00:00:00
2004-12-01	1,266,000	30.85	31.40	30.65	31.10	00:00:00
2004-12-02	2,331,700	31.19	31.19	30.56	30.80	00:00:00
2004-12-03	1,405,100	30.90	30.90	30.25	30.50	00:00:00
2004-12-06	0	30.50	30.50	30.50	30.50	00:00:00
2004-12-07	1,678,500	30.95	30.95	30.52	30.52	00:00:00
2004-12-08	0	30.52	30.52	30.52	30.52	00:00:00
2004-12-09	2,167,300	30.65	30.65	30.17	30.36	00:00:00
2004-12-10	1,450,000	30.50	31.00	30.42	31.00	00:00:00
2004-12-13	1,651,000	30.59	31.71	30.59	31.70	00:00:00
2004-12-14	3,076,300	31.90	32.70	31.90	32.38	00:00:00
2004-12-15	3,529,200	32.55	33.84	32.19	33.39	00:00:00
2004-12-16	3,258,700	33.27	33.45	31.55	31.85	00:00:00
2004-12-17	2,967,600	31.74	32.08	31.57	31.63	00:00:00
2004-12-20	3,072,500	32.19	33.14	31.94	32.85	00:00:00
2004-12-21	3,113,700	32.81	33.19	32.55	33.01	00:00:00
2004-12-22	1,574,000	32.83	33.45	32.83	33.40	00:00:00
2004-12-23	1,268,000	33.49	33.49	33.00	33.12	00:00:00
2004-12-24	0	33.12	33.12	33.12	33.12	00:00:00
2004-12-27	545,400	32.71	33.37	32.71	33.23	00:00:00
2004-12-28	236,000	33.04	33.29	32.95	33.17	00:00:00
2004-12-29	479,600	33.04	33.31	33.04	33.25	00:00:00
2004-12-30	876,400	33.38	33.89	33.14	33.70	00:00:00
2004-12-31	0	33.70	33.70	33.70	33.70	00:00:00
2005-01-03	909,400	34.00	34.18	33.50	33.80	00:00:00
2005-01-04	770,000	33.62	33.70	33.34	33.37	00:00:00
2005-01-05	3,453,400	33.00	33.15	32.60	32.81	00:00:00
2005-01-06	0	32.81	32.81	32.81	32.81	00:00:00
2005-01-07	3,320,700	32.45	32.64	32.30	32.40	00:00:00
2005-01-10	1,824,400	32.40	32.70	32.27	32.50	00:00:00
2005-01-11	2,470,700	32.65	32.65	32.27	32.55	00:00:00
2005-01-12	1,847,900	32.60	32.80	32.16	32.22	00:00:00
2005-01-13	2,216,600	32.27	32.37	32.09	32.24	00:00:00
2005-01-14	1,330,500	32.04	32.24	31.94	31.94	00:00:00
2005-01-17	2,113,600	31.91	32.49	31.91	32.35	00:00:00
2005-01-18	1,965,700	32.50	32.50	31.51	32.32	00:00:00
2005-01-19	1,308,100	32.34	32.73	32.17	32.60	00:00:00
2005-01-20	1,191,500	32.49	32.68	32.12	32.45	00:00:00
2005-01-21	1,662,700	32.26	33.00	32.20	32.84	00:00:00
2005-01-24	1,180,000	32.61	32.78	32.37	32.59	00:00:00
2005-01-25	1,023,700	32.43	33.00	32.43	32.84	00:00:00
2005-01-26	943,800	32.69	32.96	32.49	32.69	00:00:00
2005-01-27	877,000	32.72	32.93	32.52	32.93	00:00:00
2005-01-28	1,643,300	32.89	33.28	32.75	33.07	00:00:00
2005-01-31	1,834,800	33.06	33.48	33.00	33.48	00:00:00
2005-02-01	1,739,700	33.50	34.00	33.15	33.82	00:00:00
2005-02-02	1,550,500	33.80	33.82	33.21	33.61	00:00:00
2005-02-03	1,791,100	33.60	34.00	33.45	33.58	00:00:00
2005-02-04	1,326,000	33.67	34.18	33.45	34.14	00:00:00
2005-02-07	1,687,300	34.41	34.59	33.86	33.93	00:00:00
2005-02-08	1,422,600	34.00	34.29	33.85	34.18	00:00:00
2005-02-09	1,536,400	33.82	33.96	33.61	33.75	00:00:00
2005-02-10	886,700	33.61	33.90	33.53	33.61	00:00:00
2005-02-11	1,265,500	33.61	33.98	33.60	33.95	00:00:00
2005-02-14	887,900	34.00	34.00	33.54	33.65	00:00:00
2005-02-15	1,167,000	33.55	33.89	33.35	33.60	00:00:00
2005-02-16	1,083,400	33.30	33.59	33.30	33.40	00:00:00
2005-02-17	1,172,300	33.40	33.63	33.26	33.26	00:00:00
2005-02-18	3,600,300	33.31	33.40	32.93	32.99	00:00:00
2005-02-21	1,950,900	32.99	33.30	32.95	33.05	00:00:00
2005-02-22	1,853,000	33.28	33.28	32.60	32.61	00:00:00
2005-02-23	2,697,300	32.40	32.75	31.80	32.35	00:00:00
2005-02-24	2,224,500	32.25	32.40	32.10	32.18	00:00:00
2005-02-25	1,886,600	32.40	32.60	31.96	32.10	00:00:00
2005-02-28	2,792,900	32.09	32.34	31.50	31.75	00:00:00
2005-03-01	1,657,500	31.59	32.05	31.55	32.01	00:00:00
2005-03-02	4,331,400	32.03	32.35	31.83	31.90	00:00:00
2005-03-03	2,393,600	32.19	32.19	31.35	31.49	00:00:00
2005-03-04	1,395,700	31.22	31.64	31.22	31.56	00:00:00
2005-03-07	1,524,000	31.44	32.03	31.44	31.99	00:00:00
2005-03-08	2,877,200	32.15	32.40	32.10	32.25	00:00:00
2005-03-09	6,953,600	32.42	32.50	31.86	31.95	00:00:00
2005-03-10	2,954,500	31.74	32.00	31.50	31.75	00:00:00
2005-03-11	828,800	31.81	31.85	31.54	31.57	00:00:00
2005-03-14	5,987,700	31.66	31.69	31.33	31.47	00:00:00
2005-03-15	8,721,300	31.65	31.93	31.54	31.69	00:00:00
2005-03-16	11,431,200	31.46	31.73	31.06	31.19	00:00:00
2005-03-17	13,271,800	31.21	31.60	31.00	31.40	00:00:00
2005-03-18	13,768,700	31.27	31.70	31.25	31.55	00:00:00
2005-03-21	21,682,100	31.80	32.18	31.70	32.00	00:00:00
2005-03-22	16,303,200	31.83	32.01	31.50	32.01	00:00:00
2005-03-23	13,036,500	31.79	32.00	31.66	31.73	00:00:00
2005-03-24	7,612,100	31.80	31.85	31.50	31.62	00:00:00
2005-03-25	0	31.62	31.62	31.62	31.62	00:00:00
2005-03-28	0	31.62	31.62	31.62	31.62	00:00:00
2005-03-29	9,617,200	31.32	31.75	31.15	31.75	00:00:00
2005-03-30	13,426,000	31.46	31.85	31.35	31.72	00:00:00
2005-03-31	1,261,600	31.70	31.95	31.50	31.55	00:00:00
2005-04-01	1,977,600	31.39	32.35	31.39	32.30	00:00:00
2005-04-04	8,211,000	32.10	32.28	31.87	32.03	00:00:00
2005-04-05	2,034,500	32.04	32.75	32.04	32.61	00:00:00
2005-04-06	1,684,000	32.55	33.30	32.55	33.14	00:00:00
2005-04-07	1,614,600	33.00	33.10	32.61	32.75	00:00:00
2005-04-08	1,334,700	32.90	32.93	32.62	32.70	00:00:00
2005-04-11	1,389,500	32.49	33.10	32.49	32.82	00:00:00
2005-04-12	1,662,300	32.99	32.99	32.71	32.80	00:00:00
2005-04-13	3,684,500	32.95	33.50	32.91	33.50	00:00:00
2005-04-14	1,807,300	33.00	34.00	33.00	33.86	00:00:00
2005-04-15	3,130,200	33.26	33.59	33.23	33.25	00:00:00
2005-04-18	2,822,100	32.87	33.35	32.25	33.06	00:00:00
2005-04-19	4,064,200	32.95	33.10	32.67	32.86	00:00:00
2005-04-20	1,432,900	32.80	33.06	32.50	32.50	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 > >>